(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 37,61 | 37,70 | 36,48 | 36,81 | 3.175.700 | | 2004-06-22 | 00:00:00 | 36,87 | 37,07 | 36,51 | 36,99 | 2.445.200 | | 2004-06-23 | 00:00:00 | 36,95 | 37,00 | 36,70 | 36,94 | 2.037.800 | | 2004-06-24 | 00:00:00 | 36,89 | 37,03 | 36,50 | 36,69 | 2.705.500 | | 2004-06-25 | 00:00:00 | 34,91 | 35,02 | 32,87 | 33,92 | 13.685.900 | | 2004-06-28 | 00:00:00 | 33,65 | 34,08 | 32,61 | 33,01 | 5.072.000 | | 2004-06-29 | 00:00:00 | 33,04 | 34,23 | 32,90 | 33,80 | 6.093.600 | | 2004-06-30 | 00:00:00 | 33,94 | 34,10 | 33,54 | 33,88 | 2.320.100 | | 2004-07-01 | 00:00:00 | 33,85 | 33,94 | 33,25 | 33,41 | 1.977.200 | | 2004-07-02 | 00:00:00 | 33,44 | 33,93 | 33,17 | 33,34 | 1.685.700 | | 2004-07-06 | 00:00:00 | 33,38 | 33,50 | 32,58 | 32,75 | 2.158.200 | | 2004-07-07 | 00:00:00 | 32,91 | 33,04 | 31,96 | 32,08 | 3.157.500 | | 2004-07-08 | 00:00:00 | 32,24 | 32,30 | 31,75 | 31,79 | 2.052.600 | | 2004-07-09 | 00:00:00 | 31,81 | 32,00 | 31,43 | 32,00 | 2.504.300 | | 2004-07-12 | 00:00:00 | 31,72 | 32,12 | 31,29 | 31,88 | 2.060.700 | | 2004-07-13 | 00:00:00 | 31,90 | 32,14 | 31,46 | 31,46 | 2.008.700 | | 2004-07-14 | 00:00:00 | 31,31 | 31,71 | 30,77 | 30,91 | 1.890.700 | | 2004-07-15 | 00:00:00 | 31,76 | 31,91 | 30,66 | 30,67 | 4.129.000 | | 2004-07-16 | 00:00:00 | 30,91 | 31,00 | 30,15 | 30,20 | 3.133.800 | | 2004-07-19 | 00:00:00 | 30,34 | 30,84 | 30,25 | 30,29 | 2.207.200 | | 2004-07-20 | 00:00:00 | 30,38 | 30,70 | 30,18 | 30,43 | 3.112.600 | | 2004-07-21 | 00:00:00 | 30,36 | 30,60 | 29,81 | 29,81 | 2.759.100 | | 2004-07-22 | 00:00:00 | 29,80 | 30,18 | 29,06 | 29,97 | 3.840.600 | | 2004-07-23 | 00:00:00 | 29,99 | 30,37 | 29,79 | 30,13 | 2.086.900 | | 2004-07-26 | 00:00:00 | 30,13 | 30,59 | 29,99 | 30,47 | 2.636.200 | | 2004-07-27 | 00:00:00 | 30,51 | 30,84 | 29,90 | 30,05 | 3.234.700 | | 2004-07-28 | 00:00:00 | 29,90 | 30,09 | 29,33 | 29,79 | 2.588.300 | | 2004-07-29 | 00:00:00 | 29,97 | 30,00 | 29,46 | 29,98 | 2.588.900 | | 2004-07-30 | 00:00:00 | 30,04 | 30,87 | 29,83 | 30,71 | 2.848.200 | | 2004-08-02 | 00:00:00 | 30,70 | 31,21 | 30,50 | 31,07 | 2.083.400 | | 2004-08-03 | 00:00:00 | 30,55 | 31,22 | 30,55 | 31,00 | 2.315.000 | | 2004-08-04 | 00:00:00 | 30,96 | 31,19 | 30,77 | 31,11 | 2.054.100 | | 2004-08-05 | 00:00:00 | 31,23 | 31,23 | 30,20 | 30,26 | 2.147.800 | | 2004-08-06 | 00:00:00 | 29,48 | 29,74 | 29,06 | 29,22 | 4.291.700 | | 2004-08-09 | 00:00:00 | 29,22 | 29,51 | 28,83 | 29,04 | 1.452.600 | | 2004-08-10 | 00:00:00 | 29,41 | 30,06 | 29,11 | 29,89 | 1.934.300 | | 2004-08-11 | 00:00:00 | 29,84 | 30,30 | 29,50 | 30,18 | 1.795.800 | | 2004-08-12 | 00:00:00 | 29,86 | 30,11 | 29,65 | 29,93 | 1.678.200 | | 2004-08-13 | 00:00:00 | 30,00 | 30,06 | 29,33 | 29,81 | 1.657.900 | | 2004-08-16 | 00:00:00 | 29,97 | 30,50 | 29,62 | 29,97 | 1.714.400 | | 2004-08-17 | 00:00:00 | 29,84 | 30,20 | 29,70 | 30,15 | 1.669.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
