(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 | 2004-10-13 | 00:00:00 | 30,66 | 30,81 | 30,24 | 30,36 | 1.499.900 | 2004-10-14 | 00:00:00 | 30,32 | 30,66 | 30,01 | 30,05 | 958.100 | 2004-10-15 | 00:00:00 | 30,27 | 31,05 | 30,09 | 30,54 | 1.599.000 | 2004-10-18 | 00:00:00 | 30,79 | 30,92 | 30,25 | 30,78 | 1.769.800 | 2004-10-19 | 00:00:00 | 30,77 | 31,60 | 30,71 | 31,04 | 2.529.000 | 2004-10-20 | 00:00:00 | 31,05 | 31,25 | 30,68 | 30,95 | 1.635.900 | 2004-10-21 | 00:00:00 | 31,13 | 31,14 | 30,63 | 31,11 | 1.823.700 | 2004-10-22 | 00:00:00 | 31,24 | 31,32 | 30,64 | 30,68 | 1.318.000 | 2004-10-25 | 00:00:00 | 30,95 | 31,96 | 30,66 | 31,79 | 3.138.500 | 2004-10-26 | 00:00:00 | 31,77 | 32,22 | 31,55 | 32,20 | 2.234.800 | 2004-10-27 | 00:00:00 | 32,10 | 32,76 | 31,85 | 32,66 | 2.352.300 | 2004-10-28 | 00:00:00 | 33,01 | 33,18 | 32,25 | 33,00 | 2.599.200 | 2004-10-29 | 00:00:00 | 32,66 | 33,22 | 32,52 | 32,79 | 1.976.400 | 2004-11-01 | 00:00:00 | 31,92 | 32,67 | 31,80 | 32,45 | 3.369.000 | 2004-11-02 | 00:00:00 | 32,54 | 33,15 | 32,26 | 32,83 | 1.844.100 | 2004-11-03 | 00:00:00 | 32,99 | 32,99 | 32,40 | 32,77 | 2.812.600 | 2004-11-04 | 00:00:00 | 32,95 | 33,50 | 32,76 | 33,31 | 1.995.700 | 2004-11-05 | 00:00:00 | 34,25 | 34,45 | 33,28 | 33,72 | 2.436.200 | 2004-11-08 | 00:00:00 | 33,80 | 33,80 | 33,23 | 33,53 | 1.563.600 | 2004-11-09 | 00:00:00 | 33,70 | 33,70 | 33,32 | 33,36 | 1.030.000 | 2004-11-10 | 00:00:00 | 33,63 | 33,68 | 33,20 | 33,33 | 1.262.500 | 2004-11-11 | 00:00:00 | 33,55 | 33,75 | 33,35 | 33,68 | 1.101.700 | 2004-11-12 | 00:00:00 | 33,64 | 33,75 | 33,35 | 33,75 | 1.061.900 | 2004-11-15 | 00:00:00 | 33,62 | 33,80 | 33,09 | 33,42 | 1.825.400 | 2004-11-16 | 00:00:00 | 33,35 | 33,44 | 33,07 | 33,14 | 1.224.100 | 2004-11-17 | 00:00:00 | 33,15 | 33,55 | 33,08 | 33,34 | 1.159.100 | 2004-11-18 | 00:00:00 | 33,30 | 33,36 | 33,06 | 33,26 | 1.179.200 | 2004-11-19 | 00:00:00 | 33,20 | 33,50 | 32,79 | 32,98 | 1.553.200 | 2004-11-22 | 00:00:00 | 33,09 | 33,70 | 32,98 | 33,53 | 1.506.600 | 2004-11-23 | 00:00:00 | 33,78 | 33,78 | 32,82 | 33,18 | 2.355.100 | 2004-11-24 | 00:00:00 | 33,10 | 33,50 | 33,04 | 33,43 | 1.030.200 | 2004-11-26 | 00:00:00 | 33,38 | 33,65 | 33,27 | 33,46 | 751.600 | 2004-11-29 | 00:00:00 | 33,41 | 33,63 | 33,15 | 33,44 | 1.354.400 | 2004-11-30 | 00:00:00 | 33,25 | 33,43 | 33,16 | 33,16 | 1.287.600 | 2004-12-01 | 00:00:00 | 33,30 | 33,95 | 33,20 | 33,90 | 1.896.700 | 2004-12-02 | 00:00:00 | 33,77 | 33,91 | 33,43 | 33,78 | 970.800 | 2004-12-03 | 00:00:00 | 33,65 | 33,65 | 33,25 | 33,31 | 1.439.800 | 2004-12-06 | 00:00:00 | 33,30 | 33,35 | 33,08 | 33,09 | 1.134.700 | 2004-12-07 | 00:00:00 | 33,15 | 33,38 | 32,67 | 32,79 | 1.451.100 | 2004-12-08 | 00:00:00 | 32,93 | 33,18 | 32,78 | 33,01 | 1.032.400 | 2004-12-09 | 00:00:00 | 32,95 | 33,42 | 32,55 | 33,37 | 1.474.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|