(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 | | 2004-08-17 | 00:00:00 | 29,84 | 30,20 | 29,70 | 30,15 | 1.669.200 | | 2004-08-18 | 00:00:00 | 30,20 | 30,33 | 29,80 | 30,27 | 1.648.100 | | 2004-08-19 | 00:00:00 | 30,16 | 30,30 | 29,72 | 30,02 | 1.702.400 | | 2004-08-20 | 00:00:00 | 29,97 | 30,16 | 29,83 | 29,96 | 2.198.900 | | 2004-08-23 | 00:00:00 | 29,91 | 30,11 | 29,75 | 30,05 | 1.457.300 | | 2004-08-24 | 00:00:00 | 30,06 | 30,15 | 29,64 | 29,80 | 1.762.800 | | 2004-08-25 | 00:00:00 | 29,89 | 30,09 | 29,64 | 30,07 | 2.583.700 | | 2004-08-26 | 00:00:00 | 29,97 | 30,23 | 29,87 | 30,07 | 1.057.700 | | 2004-08-27 | 00:00:00 | 30,06 | 30,27 | 29,98 | 30,00 | 1.146.100 | | 2004-08-30 | 00:00:00 | 29,91 | 30,10 | 29,67 | 29,76 | 1.005.800 | | 2004-08-31 | 00:00:00 | 29,91 | 29,95 | 29,25 | 29,67 | 1.664.500 | | 2004-09-01 | 00:00:00 | 29,51 | 29,92 | 29,25 | 29,73 | 1.607.800 | | 2004-09-02 | 00:00:00 | 29,82 | 30,65 | 29,61 | 30,52 | 1.526.800 | | 2004-09-03 | 00:00:00 | 30,69 | 31,41 | 30,49 | 30,90 | 1.975.400 | | 2004-09-07 | 00:00:00 | 31,20 | 31,47 | 30,97 | 31,14 | 1.718.200 | | 2004-09-08 | 00:00:00 | 31,25 | 31,56 | 30,93 | 31,24 | 1.841.800 | | 2004-09-09 | 00:00:00 | 31,48 | 31,60 | 31,01 | 31,31 | 1.076.400 | | 2004-09-10 | 00:00:00 | 31,37 | 31,67 | 31,06 | 31,45 | 1.263.500 | | 2004-09-13 | 00:00:00 | 31,55 | 32,31 | 31,25 | 31,89 | 1.898.700 | | 2004-09-14 | 00:00:00 | 31,83 | 31,89 | 31,43 | 31,55 | 2.214.900 | | 2004-09-15 | 00:00:00 | 31,41 | 31,56 | 30,78 | 30,93 | 2.091.300 | | 2004-09-16 | 00:00:00 | 31,08 | 31,30 | 30,89 | 30,96 | 1.053.000 | | 2004-09-17 | 00:00:00 | 31,15 | 31,75 | 31,15 | 31,41 | 1.892.900 | | 2004-09-20 | 00:00:00 | 31,35 | 31,46 | 31,13 | 31,22 | 1.262.100 | | 2004-09-21 | 00:00:00 | 31,12 | 31,84 | 31,09 | 31,72 | 2.363.600 | | 2004-09-22 | 00:00:00 | 31,63 | 31,68 | 30,43 | 30,63 | 3.655.300 | | 2004-09-23 | 00:00:00 | 30,54 | 30,74 | 30,10 | 30,12 | 2.445.500 | | 2004-09-24 | 00:00:00 | 30,13 | 30,61 | 29,97 | 30,07 | 1.842.200 | | 2004-09-27 | 00:00:00 | 30,10 | 30,10 | 29,59 | 29,76 | 2.129.700 | | 2004-09-28 | 00:00:00 | 29,89 | 29,95 | 29,36 | 29,68 | 2.218.500 | | 2004-09-29 | 00:00:00 | 29,55 | 29,99 | 29,50 | 29,80 | 1.415.400 | | 2004-09-30 | 00:00:00 | 29,70 | 30,45 | 29,52 | 30,15 | 3.065.700 | | 2004-10-01 | 00:00:00 | 30,08 | 30,87 | 29,91 | 30,68 | 2.595.400 | | 2004-10-04 | 00:00:00 | 30,61 | 31,13 | 30,03 | 30,70 | 2.808.500 | | 2004-10-05 | 00:00:00 | 30,76 | 31,21 | 30,75 | 31,10 | 1.951.100 | | 2004-10-06 | 00:00:00 | 31,15 | 31,72 | 30,94 | 31,72 | 2.119.500 | | 2004-10-07 | 00:00:00 | 31,23 | 31,64 | 31,05 | 31,16 | 1.777.300 | | 2004-10-08 | 00:00:00 | 30,85 | 30,99 | 30,05 | 30,10 | 2.016.400 | | 2004-10-11 | 00:00:00 | 30,23 | 30,74 | 30,10 | 30,61 | 1.221.500 | | 2004-10-12 | 00:00:00 | 30,73 | 30,79 | 30,31 | 30,61 | 1.524.100 | | 2004-10-13 | 00:00:00 | 30,66 | 30,81 | 30,24 | 30,36 | 1.499.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
