(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 34,35 | 34,56 | 34,26 | 34,47 | 1.985.900 | | 2012-09-21 | 00:00:00 | 34,46 | 34,70 | 34,43 | 34,55 | 2.788.700 | | 2012-09-24 | 00:00:00 | 34,49 | 34,54 | 34,23 | 34,38 | 2.586.900 | | 2012-09-25 | 00:00:00 | 33,13 | 33,89 | 32,90 | 33,41 | 6.048.600 | | 2012-09-26 | 00:00:00 | 33,22 | 33,44 | 32,94 | 33,17 | 3.270.900 | | 2012-09-27 | 00:00:00 | 33,26 | 33,36 | 33,08 | 33,20 | 2.453.100 | | 2012-09-28 | 00:00:00 | 33,23 | 33,38 | 33,03 | 33,29 | 1.991.000 | | 2012-10-01 | 00:00:00 | 33,06 | 33,36 | 32,65 | 32,71 | 3.920.000 | | 2012-10-02 | 00:00:00 | 32,88 | 33,21 | 32,77 | 33,01 | 2.735.500 | | 2012-10-03 | 00:00:00 | 33,18 | 33,33 | 32,99 | 33,27 | 1.475.700 | | 2012-10-04 | 00:00:00 | 33,39 | 33,48 | 33,21 | 33,37 | 1.646.800 | | 2012-10-05 | 00:00:00 | 33,74 | 33,91 | 33,48 | 33,57 | 1.273.100 | | 2012-10-08 | 00:00:00 | 33,33 | 33,41 | 33,18 | 33,35 | 1.024.800 | | 2012-10-09 | 00:00:00 | 33,39 | 33,40 | 32,90 | 32,97 | 1.220.400 | | 2012-10-10 | 00:00:00 | 33,05 | 33,06 | 32,70 | 32,76 | 1.134.400 | | 2012-10-11 | 00:00:00 | 33,04 | 33,05 | 32,67 | 32,70 | 1.223.000 | | 2012-10-12 | 00:00:00 | 32,82 | 32,95 | 32,57 | 32,63 | 1.925.900 | | 2012-10-15 | 00:00:00 | 32,81 | 32,91 | 32,67 | 32,84 | 1.151.800 | | 2012-10-16 | 00:00:00 | 32,88 | 33,13 | 32,73 | 32,97 | 1.137.800 | | 2012-10-17 | 00:00:00 | 32,89 | 33,17 | 32,80 | 33,07 | 1.007.200 | | 2012-10-18 | 00:00:00 | 33,08 | 33,24 | 32,83 | 32,96 | 1.973.600 | | 2012-10-19 | 00:00:00 | 32,98 | 32,98 | 32,51 | 32,55 | 1.987.800 | | 2012-10-22 | 00:00:00 | 32,50 | 32,70 | 32,40 | 32,64 | 1.246.400 | | 2012-10-23 | 00:00:00 | 32,40 | 32,94 | 32,22 | 32,76 | 2.303.700 | | 2012-10-24 | 00:00:00 | 32,96 | 32,97 | 32,70 | 32,77 | 1.413.200 | | 2012-10-25 | 00:00:00 | 32,95 | 32,96 | 32,66 | 32,81 | 1.713.300 | | 2012-10-26 | 00:00:00 | 32,74 | 33,00 | 32,66 | 32,93 | 1.722.400 | | 2012-10-31 | 00:00:00 | 32,88 | 32,89 | 32,22 | 32,42 | 2.379.200 | | 2012-11-01 | 00:00:00 | 32,60 | 33,36 | 32,43 | 33,30 | 2.629.900 | | 2012-11-02 | 00:00:00 | 33,61 | 33,61 | 32,87 | 32,94 | 5.192.100 | | 2012-11-05 | 00:00:00 | 32,79 | 32,94 | 32,54 | 32,75 | 1.711.000 | | 2012-11-06 | 00:00:00 | 32,97 | 33,38 | 32,92 | 33,02 | 2.034.700 | | 2012-11-07 | 00:00:00 | 32,77 | 32,92 | 32,53 | 32,65 | 2.268.500 | | 2012-11-08 | 00:00:00 | 32,50 | 32,68 | 32,21 | 32,22 | 1.517.500 | | 2012-11-09 | 00:00:00 | 32,09 | 32,37 | 32,02 | 32,16 | 2.467.300 | | 2012-11-12 | 00:00:00 | 32,21 | 32,40 | 32,18 | 32,22 | 1.449.300 | | 2012-11-13 | 00:00:00 | 32,07 | 32,43 | 32,05 | 32,12 | 1.651.000 | | 2012-11-14 | 00:00:00 | 32,15 | 32,15 | 31,49 | 31,55 | 2.018.300 | | 2012-11-15 | 00:00:00 | 31,28 | 31,68 | 31,27 | 31,57 | 2.446.700 | | 2012-11-16 | 00:00:00 | 31,49 | 31,82 | 31,43 | 31,74 | 2.033.600 | | 2012-11-19 | 00:00:00 | 32,12 | 32,12 | 31,75 | 31,93 | 2.737.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
