(Login BolsaPT & Canal Forex) |
|
 Paychex - [Ticker: PAYX] |     | | Última Trade | 69,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.71 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,240 x 600 - 64,250 x 600 | EPS | 0,00 | | Abertura | 70,910 | PER | 0,00% | | Máximo | 71,268 | Pagamento Dividendo | | | Mínimo | 69,110 | Data Ex-Dividendo | | | Fecho Anterior | 71,010 | Yield | | | Volume | 2.575.054 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PAYX de 2000-01-01 a 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 37,33 | 37,50 | 36,48 | 36,69 | 2.671.200 | | 2003-09-04 | 00:00:00 | 36,60 | 37,04 | 36,49 | 36,78 | 3.184.400 | | 2003-09-05 | 00:00:00 | 36,82 | 36,82 | 35,46 | 35,92 | 3.580.000 | | 2003-09-08 | 00:00:00 | 35,36 | 36,18 | 35,30 | 35,86 | 2.833.000 | | 2003-09-09 | 00:00:00 | 35,59 | 36,01 | 35,26 | 35,79 | 2.368.300 | | 2003-09-10 | 00:00:00 | 35,67 | 35,77 | 34,64 | 34,85 | 2.019.400 | | 2003-09-11 | 00:00:00 | 34,99 | 35,00 | 34,35 | 34,52 | 2.599.400 | | 2003-09-12 | 00:00:00 | 34,51 | 35,04 | 34,02 | 34,86 | 1.906.500 | | 2003-09-15 | 00:00:00 | 34,79 | 34,95 | 34,20 | 34,44 | 2.315.300 | | 2003-09-16 | 00:00:00 | 34,49 | 34,96 | 34,31 | 34,84 | 2.335.100 | | 2003-09-17 | 00:00:00 | 34,92 | 35,15 | 34,25 | 34,30 | 2.222.600 | | 2003-09-18 | 00:00:00 | 34,53 | 35,41 | 34,41 | 35,15 | 2.526.100 | | 2003-09-19 | 00:00:00 | 35,45 | 35,51 | 34,50 | 34,99 | 2.150.500 | | 2003-09-22 | 00:00:00 | 34,68 | 34,99 | 34,21 | 34,41 | 1.492.200 | | 2003-09-23 | 00:00:00 | 34,66 | 34,81 | 33,90 | 34,59 | 2.054.200 | | 2003-09-24 | 00:00:00 | 35,49 | 35,51 | 33,99 | 34,10 | 3.725.400 | | 2003-09-25 | 00:00:00 | 34,02 | 34,90 | 33,93 | 34,36 | 2.414.200 | | 2003-09-26 | 00:00:00 | 34,10 | 34,71 | 33,91 | 34,23 | 1.822.900 | | 2003-09-29 | 00:00:00 | 34,55 | 34,82 | 34,15 | 34,57 | 1.790.900 | | 2003-09-30 | 00:00:00 | 34,25 | 34,65 | 33,55 | 34,10 | 3.534.100 | | 2003-10-01 | 00:00:00 | 33,92 | 34,57 | 33,35 | 34,55 | 2.723.400 | | 2003-10-02 | 00:00:00 | 34,48 | 34,85 | 34,05 | 34,76 | 2.189.300 | | 2003-10-03 | 00:00:00 | 35,53 | 36,20 | 35,26 | 35,73 | 3.355.200 | | 2003-10-06 | 00:00:00 | 35,84 | 36,30 | 35,64 | 36,14 | 1.473.800 | | 2003-10-07 | 00:00:00 | 35,98 | 36,97 | 35,86 | 36,92 | 2.637.200 | | 2003-10-08 | 00:00:00 | 36,92 | 36,94 | 36,16 | 36,39 | 1.819.900 | | 2003-10-09 | 00:00:00 | 36,89 | 37,00 | 36,34 | 36,66 | 2.850.600 | | 2003-10-10 | 00:00:00 | 36,77 | 37,18 | 36,72 | 37,15 | 2.098.200 | | 2003-10-13 | 00:00:00 | 37,20 | 37,58 | 37,00 | 37,34 | 1.375.400 | | 2003-10-14 | 00:00:00 | 37,25 | 37,92 | 37,13 | 37,85 | 1.801.100 | | 2003-10-15 | 00:00:00 | 37,98 | 38,00 | 37,57 | 37,80 | 1.553.700 | | 2003-10-16 | 00:00:00 | 37,24 | 37,42 | 36,76 | 37,30 | 3.641.700 | | 2003-10-17 | 00:00:00 | 37,41 | 37,54 | 36,85 | 37,20 | 2.919.200 | | 2003-10-20 | 00:00:00 | 37,01 | 37,50 | 37,00 | 37,38 | 1.907.300 | | 2003-10-21 | 00:00:00 | 37,33 | 37,55 | 37,08 | 37,34 | 1.599.000 | | 2003-10-22 | 00:00:00 | 37,03 | 37,20 | 36,68 | 37,01 | 2.276.500 | | 2003-10-23 | 00:00:00 | 37,18 | 37,73 | 36,95 | 37,47 | 2.444.700 | | 2003-10-24 | 00:00:00 | 37,19 | 37,66 | 36,70 | 37,57 | 2.031.700 | | 2003-10-27 | 00:00:00 | 37,68 | 37,80 | 37,00 | 37,41 | 2.018.400 | | 2003-10-28 | 00:00:00 | 37,61 | 38,20 | 37,11 | 38,11 | 2.446.300 | | 2003-10-29 | 00:00:00 | 38,25 | 38,60 | 38,00 | 38,33 | 1.625.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
