(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 | | 2003-12-26 | 00:00:00 | 36,90 | 37,10 | 36,67 | 36,70 | 999.100 | | 2003-12-29 | 00:00:00 | 36,95 | 37,10 | 36,62 | 37,00 | 1.769.300 | | 2003-12-30 | 00:00:00 | 37,10 | 37,19 | 36,54 | 36,86 | 2.151.100 | | 2003-12-31 | 00:00:00 | 37,16 | 37,38 | 36,80 | 37,20 | 1.903.400 | | 2004-01-02 | 00:00:00 | 37,36 | 37,40 | 36,67 | 36,84 | 1.413.200 | | 2004-01-05 | 00:00:00 | 36,85 | 37,04 | 36,42 | 36,74 | 2.566.500 | | 2004-01-06 | 00:00:00 | 36,49 | 36,79 | 36,00 | 36,25 | 2.928.300 | | 2004-01-07 | 00:00:00 | 36,00 | 36,28 | 35,74 | 36,00 | 3.828.300 | | 2004-01-08 | 00:00:00 | 35,67 | 36,36 | 35,67 | 36,16 | 2.277.500 | | 2004-01-09 | 00:00:00 | 35,99 | 36,25 | 35,69 | 35,81 | 2.443.900 | | 2004-01-12 | 00:00:00 | 35,76 | 35,79 | 35,39 | 35,58 | 2.410.100 | | 2004-01-13 | 00:00:00 | 35,49 | 35,62 | 34,75 | 35,25 | 2.889.200 | | 2004-01-14 | 00:00:00 | 35,25 | 35,34 | 34,84 | 35,14 | 1.773.300 | | 2004-01-15 | 00:00:00 | 35,26 | 35,57 | 34,39 | 35,31 | 3.493.700 | | 2004-01-16 | 00:00:00 | 35,64 | 36,05 | 35,27 | 35,57 | 3.966.500 | | 2004-01-20 | 00:00:00 | 35,40 | 35,78 | 35,15 | 35,50 | 3.720.500 | | 2004-01-21 | 00:00:00 | 35,17 | 36,14 | 35,08 | 35,71 | 2.255.300 | | 2004-01-22 | 00:00:00 | 36,09 | 36,30 | 35,66 | 36,02 | 2.494.100 | | 2004-01-23 | 00:00:00 | 36,40 | 36,82 | 36,10 | 36,70 | 3.470.900 | | 2004-01-26 | 00:00:00 | 36,08 | 36,95 | 36,00 | 36,81 | 1.929.000 | | 2004-01-27 | 00:00:00 | 36,71 | 36,98 | 36,07 | 36,55 | 2.215.200 | | 2004-01-28 | 00:00:00 | 36,75 | 37,05 | 36,52 | 36,84 | 2.635.800 | | 2004-01-29 | 00:00:00 | 36,91 | 37,48 | 36,61 | 37,32 | 3.718.400 | | 2004-01-30 | 00:00:00 | 37,49 | 37,85 | 37,35 | 37,48 | 2.753.700 | | 2004-02-02 | 00:00:00 | 37,32 | 37,61 | 36,66 | 36,86 | 2.225.200 | | 2004-02-03 | 00:00:00 | 36,75 | 36,75 | 36,11 | 36,41 | 2.042.600 | | 2004-02-04 | 00:00:00 | 36,36 | 36,72 | 36,00 | 36,21 | 1.957.400 | | 2004-02-05 | 00:00:00 | 36,45 | 36,50 | 35,52 | 35,81 | 2.505.000 | | 2004-02-06 | 00:00:00 | 35,80 | 36,47 | 34,88 | 36,37 | 2.953.500 | | 2004-02-09 | 00:00:00 | 36,57 | 36,61 | 36,10 | 36,41 | 1.388.800 | | 2004-02-10 | 00:00:00 | 36,47 | 36,66 | 36,00 | 36,29 | 1.418.600 | | 2004-02-11 | 00:00:00 | 36,37 | 36,75 | 35,84 | 36,65 | 1.280.000 | | 2004-02-12 | 00:00:00 | 36,37 | 36,49 | 35,79 | 36,03 | 1.686.400 | | 2004-02-13 | 00:00:00 | 35,80 | 36,04 | 34,84 | 34,88 | 3.231.700 | | 2004-02-17 | 00:00:00 | 35,30 | 35,52 | 34,92 | 35,18 | 2.034.800 | | 2004-02-18 | 00:00:00 | 35,00 | 35,10 | 34,37 | 34,57 | 2.901.300 | | 2004-02-19 | 00:00:00 | 34,87 | 35,02 | 34,17 | 34,30 | 2.074.500 | | 2004-02-20 | 00:00:00 | 34,48 | 34,50 | 33,72 | 34,04 | 2.500.100 | | 2004-02-23 | 00:00:00 | 33,75 | 34,56 | 33,32 | 33,50 | 2.370.500 | | 2004-02-24 | 00:00:00 | 33,60 | 34,29 | 33,46 | 33,70 | 2.400.000 | | 2004-02-25 | 00:00:00 | 33,93 | 33,93 | 32,70 | 32,91 | 3.053.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
