(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 2024-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 32,06 | 32,18 | 31,94 | 31,99 | 1.411.200 | | 2012-07-26 | 00:00:00 | 32,51 | 32,79 | 32,31 | 32,54 | 1.856.200 | | 2012-07-27 | 00:00:00 | 32,73 | 33,20 | 32,65 | 33,08 | 2.519.500 | | 2012-07-30 | 00:00:00 | 32,82 | 33,00 | 32,67 | 32,88 | 2.573.300 | | 2012-07-31 | 00:00:00 | 32,83 | 32,94 | 32,65 | 32,69 | 1.917.900 | | 2012-08-01 | 00:00:00 | 32,90 | 32,95 | 32,28 | 32,38 | 3.097.900 | | 2012-08-02 | 00:00:00 | 32,26 | 32,40 | 31,91 | 32,06 | 3.837.000 | | 2012-08-03 | 00:00:00 | 32,57 | 32,79 | 32,56 | 32,61 | 2.178.300 | | 2012-08-06 | 00:00:00 | 32,76 | 32,85 | 32,39 | 32,43 | 2.144.500 | | 2012-08-07 | 00:00:00 | 32,66 | 32,73 | 32,31 | 32,56 | 2.228.000 | | 2012-08-08 | 00:00:00 | 32,64 | 33,00 | 32,59 | 32,92 | 1.704.000 | | 2012-08-09 | 00:00:00 | 32,94 | 32,97 | 32,74 | 32,92 | 1.270.700 | | 2012-08-10 | 00:00:00 | 32,84 | 33,23 | 32,76 | 33,18 | 1.899.900 | | 2012-08-13 | 00:00:00 | 33,03 | 33,17 | 32,92 | 33,14 | 1.193.400 | | 2012-08-14 | 00:00:00 | 33,23 | 33,23 | 32,92 | 32,97 | 1.564.700 | | 2012-08-15 | 00:00:00 | 33,07 | 33,08 | 32,80 | 32,84 | 1.851.500 | | 2012-08-16 | 00:00:00 | 32,99 | 33,34 | 32,89 | 33,28 | 1.825.800 | | 2012-08-17 | 00:00:00 | 33,37 | 33,37 | 33,04 | 33,24 | 1.540.900 | | 2012-08-20 | 00:00:00 | 33,22 | 33,23 | 32,68 | 32,77 | 1.746.700 | | 2012-08-21 | 00:00:00 | 32,89 | 33,04 | 32,75 | 32,90 | 2.085.500 | | 2012-08-22 | 00:00:00 | 32,84 | 32,98 | 32,71 | 32,86 | 1.384.000 | | 2012-08-23 | 00:00:00 | 32,83 | 33,03 | 32,67 | 32,98 | 1.687.400 | | 2012-08-24 | 00:00:00 | 32,93 | 33,23 | 32,86 | 33,19 | 1.391.700 | | 2012-08-27 | 00:00:00 | 33,17 | 33,34 | 33,10 | 33,23 | 1.506.000 | | 2012-08-28 | 00:00:00 | 33,18 | 33,31 | 33,00 | 33,23 | 1.253.900 | | 2012-08-29 | 00:00:00 | 33,15 | 33,31 | 32,98 | 33,24 | 1.137.400 | | 2012-08-30 | 00:00:00 | 33,18 | 33,31 | 32,99 | 33,20 | 1.740.600 | | 2012-08-31 | 00:00:00 | 33,40 | 33,44 | 32,99 | 33,26 | 2.152.500 | | 2012-09-04 | 00:00:00 | 33,13 | 33,51 | 32,87 | 33,47 | 1.923.300 | | 2012-09-05 | 00:00:00 | 33,51 | 33,62 | 33,22 | 33,50 | 1.748.100 | | 2012-09-06 | 00:00:00 | 33,70 | 34,23 | 33,57 | 34,22 | 2.211.200 | | 2012-09-07 | 00:00:00 | 34,23 | 34,34 | 34,15 | 34,22 | 1.524.800 | | 2012-09-10 | 00:00:00 | 34,21 | 34,27 | 34,10 | 34,13 | 1.133.600 | | 2012-09-11 | 00:00:00 | 34,13 | 34,25 | 33,99 | 34,11 | 1.336.100 | | 2012-09-12 | 00:00:00 | 33,89 | 34,04 | 33,60 | 33,72 | 4.002.200 | | 2012-09-13 | 00:00:00 | 33,46 | 34,30 | 33,46 | 34,14 | 2.359.300 | | 2012-09-14 | 00:00:00 | 34,24 | 34,48 | 34,03 | 34,46 | 2.112.700 | | 2012-09-17 | 00:00:00 | 34,32 | 34,48 | 34,12 | 34,24 | 4.924.100 | | 2012-09-18 | 00:00:00 | 34,32 | 34,40 | 34,11 | 34,30 | 1.788.100 | | 2012-09-19 | 00:00:00 | 34,36 | 34,66 | 34,27 | 34,48 | 1.970.100 | | 2012-09-20 | 00:00:00 | 34,35 | 34,56 | 34,26 | 34,47 | 1.985.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
