(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 51,44 | 51,88 | 49,38 | 50,63 | 1.299.200 | 2000-10-18 | 00:00:00 | 49,56 | 51,36 | 48,56 | 49,50 | 2.117.700 | 2000-10-19 | 00:00:00 | 50,38 | 51,38 | 48,75 | 50,63 | 2.242.300 | 2000-10-20 | 00:00:00 | 51,00 | 51,81 | 49,81 | 50,00 | 2.361.400 | 2000-10-23 | 00:00:00 | 50,50 | 50,69 | 49,63 | 49,81 | 1.794.200 | 2000-10-24 | 00:00:00 | 50,63 | 54,44 | 50,38 | 53,00 | 2.603.100 | 2000-10-25 | 00:00:00 | 53,25 | 55,00 | 52,25 | 54,81 | 2.483.100 | 2000-10-26 | 00:00:00 | 54,25 | 55,63 | 50,00 | 51,25 | 3.850.000 | 2000-10-27 | 00:00:00 | 51,44 | 54,69 | 51,38 | 53,69 | 2.225.000 | 2000-10-30 | 00:00:00 | 53,94 | 59,44 | 53,88 | 58,25 | 3.961.600 | 2000-10-31 | 00:00:00 | 58,44 | 61,00 | 54,44 | 56,69 | 4.130.800 | 2000-11-01 | 00:00:00 | 55,56 | 56,00 | 53,06 | 53,94 | 2.523.400 | 2000-11-02 | 00:00:00 | 54,25 | 56,44 | 54,13 | 55,94 | 3.366.400 | 2000-11-03 | 00:00:00 | 56,56 | 56,75 | 54,81 | 55,06 | 1.801.400 | 2000-11-06 | 00:00:00 | 55,19 | 55,75 | 54,13 | 54,75 | 1.373.300 | 2000-11-07 | 00:00:00 | 54,81 | 56,44 | 53,56 | 56,25 | 2.964.700 | 2000-11-08 | 00:00:00 | 56,31 | 56,81 | 53,75 | 53,94 | 1.317.500 | 2000-11-09 | 00:00:00 | 53,81 | 55,38 | 53,50 | 55,13 | 1.450.000 | 2000-11-10 | 00:00:00 | 55,19 | 57,31 | 55,00 | 55,19 | 2.277.800 | 2000-11-13 | 00:00:00 | 55,00 | 58,50 | 54,75 | 56,69 | 2.228.900 | 2000-11-14 | 00:00:00 | 57,44 | 58,06 | 55,50 | 56,69 | 2.031.600 | 2000-11-15 | 00:00:00 | 56,75 | 57,56 | 55,50 | 57,19 | 1.444.800 | 2000-11-16 | 00:00:00 | 57,00 | 58,31 | 56,63 | 57,31 | 1.217.300 | 2000-11-17 | 00:00:00 | 57,31 | 58,69 | 54,81 | 55,94 | 2.294.500 | 2000-11-20 | 00:00:00 | 55,88 | 59,50 | 55,75 | 59,44 | 2.833.600 | 2000-11-21 | 00:00:00 | 59,56 | 61,25 | 57,63 | 59,69 | 3.711.300 | 2000-11-22 | 00:00:00 | 58,75 | 60,25 | 57,63 | 57,88 | 1.957.000 | 2000-11-24 | 00:00:00 | 58,75 | 59,06 | 58,25 | 58,94 | 501.100 | 2000-11-27 | 00:00:00 | 59,25 | 60,00 | 58,31 | 58,75 | 1.612.200 | 2000-11-28 | 00:00:00 | 58,53 | 59,13 | 57,25 | 57,41 | 2.475.200 | 2000-11-29 | 00:00:00 | 57,63 | 59,75 | 57,31 | 59,38 | 2.740.000 | 2000-11-30 | 00:00:00 | 58,56 | 59,88 | 56,00 | 58,13 | 5.162.300 | 2000-12-01 | 00:00:00 | 58,63 | 58,63 | 51,38 | 52,56 | 5.699.400 | 2000-12-04 | 00:00:00 | 50,94 | 51,00 | 44,88 | 46,56 | 10.133.000 | 2000-12-05 | 00:00:00 | 46,81 | 49,06 | 43,25 | 44,13 | 7.840.600 | 2000-12-06 | 00:00:00 | 44,00 | 46,75 | 43,50 | 43,75 | 4.733.300 | 2000-12-07 | 00:00:00 | 43,56 | 47,25 | 43,25 | 44,88 | 4.167.000 | 2000-12-08 | 00:00:00 | 46,50 | 48,50 | 45,75 | 46,88 | 2.548.000 | 2000-12-11 | 00:00:00 | 44,81 | 45,38 | 41,75 | 43,69 | 5.582.500 | 2000-12-12 | 00:00:00 | 44,00 | 44,00 | 42,00 | 42,19 | 3.560.600 | 2000-12-13 | 00:00:00 | 43,69 | 45,75 | 41,88 | 43,13 | 2.144.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|