(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 | | 2004-04-22 | 00:00:00 | 37,85 | 38,81 | 37,67 | 38,47 | 1.754.500 | | 2004-04-23 | 00:00:00 | 38,22 | 38,27 | 37,75 | 37,85 | 1.942.900 | | 2004-04-26 | 00:00:00 | 37,89 | 37,89 | 36,57 | 36,86 | 3.073.100 | | 2004-04-27 | 00:00:00 | 37,19 | 37,78 | 36,90 | 37,25 | 2.271.400 | | 2004-04-28 | 00:00:00 | 37,41 | 37,60 | 36,64 | 37,11 | 1.547.400 | | 2004-04-29 | 00:00:00 | 36,65 | 37,73 | 36,57 | 36,86 | 2.106.100 | | 2004-04-30 | 00:00:00 | 37,25 | 37,70 | 36,92 | 37,17 | 2.129.400 | | 2004-05-03 | 00:00:00 | 37,23 | 37,86 | 36,93 | 37,54 | 1.969.800 | | 2004-05-04 | 00:00:00 | 37,38 | 37,52 | 36,75 | 37,03 | 2.397.500 | | 2004-05-05 | 00:00:00 | 36,95 | 37,15 | 36,65 | 36,96 | 1.914.100 | | 2004-05-06 | 00:00:00 | 36,82 | 37,30 | 36,80 | 37,05 | 2.431.500 | | 2004-05-07 | 00:00:00 | 37,57 | 38,73 | 37,22 | 37,60 | 5.321.700 | | 2004-05-10 | 00:00:00 | 37,40 | 38,32 | 37,17 | 37,83 | 3.557.200 | | 2004-05-11 | 00:00:00 | 37,77 | 37,83 | 37,25 | 37,71 | 2.086.300 | | 2004-05-12 | 00:00:00 | 37,22 | 37,58 | 36,50 | 37,39 | 2.640.900 | | 2004-05-13 | 00:00:00 | 37,43 | 37,87 | 37,04 | 37,67 | 1.467.000 | | 2004-05-14 | 00:00:00 | 37,70 | 38,10 | 37,00 | 37,43 | 1.329.500 | | 2004-05-17 | 00:00:00 | 37,50 | 37,59 | 36,10 | 36,42 | 2.599.000 | | 2004-05-18 | 00:00:00 | 36,90 | 37,13 | 36,54 | 36,80 | 1.866.400 | | 2004-05-19 | 00:00:00 | 37,02 | 37,02 | 36,48 | 36,67 | 2.018.900 | | 2004-05-20 | 00:00:00 | 36,57 | 36,71 | 35,89 | 36,16 | 2.216.200 | | 2004-05-21 | 00:00:00 | 36,28 | 36,47 | 36,00 | 36,38 | 1.797.900 | | 2004-05-24 | 00:00:00 | 36,52 | 36,58 | 35,98 | 36,19 | 1.253.800 | | 2004-05-25 | 00:00:00 | 36,06 | 37,37 | 36,05 | 37,13 | 2.705.000 | | 2004-05-26 | 00:00:00 | 37,02 | 37,52 | 36,75 | 37,39 | 1.290.500 | | 2004-05-27 | 00:00:00 | 37,67 | 37,96 | 37,15 | 37,92 | 1.651.400 | | 2004-05-28 | 00:00:00 | 37,86 | 37,96 | 37,51 | 37,51 | 1.026.500 | | 2004-06-01 | 00:00:00 | 37,37 | 38,19 | 37,20 | 38,15 | 1.838.000 | | 2004-06-02 | 00:00:00 | 38,00 | 38,56 | 37,88 | 38,41 | 1.578.900 | | 2004-06-03 | 00:00:00 | 38,11 | 38,79 | 38,05 | 38,17 | 1.518.600 | | 2004-06-04 | 00:00:00 | 38,42 | 38,42 | 37,71 | 37,92 | 1.613.100 | | 2004-06-07 | 00:00:00 | 38,09 | 38,59 | 37,73 | 38,54 | 1.034.700 | | 2004-06-08 | 00:00:00 | 38,69 | 38,88 | 38,25 | 38,84 | 1.829.700 | | 2004-06-09 | 00:00:00 | 38,56 | 38,76 | 38,18 | 38,28 | 1.307.600 | | 2004-06-10 | 00:00:00 | 38,43 | 38,52 | 38,00 | 38,25 | 1.199.100 | | 2004-06-14 | 00:00:00 | 38,04 | 38,07 | 37,35 | 37,51 | 1.411.600 | | 2004-06-15 | 00:00:00 | 37,76 | 38,19 | 37,66 | 37,97 | 1.501.900 | | 2004-06-16 | 00:00:00 | 37,89 | 38,30 | 37,86 | 38,07 | 1.101.400 | | 2004-06-17 | 00:00:00 | 38,09 | 38,15 | 37,29 | 37,38 | 1.699.300 | | 2004-06-18 | 00:00:00 | 37,24 | 38,40 | 37,02 | 37,71 | 2.241.200 | | 2004-06-21 | 00:00:00 | 37,61 | 37,70 | 36,48 | 36,81 | 3.175.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
