(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 | | 2012-11-19 | 00:00:00 | 32,12 | 32,12 | 31,75 | 31,93 | 2.737.600 | | 2012-11-20 | 00:00:00 | 32,06 | 32,07 | 31,75 | 32,01 | 2.682.100 | | 2012-11-21 | 00:00:00 | 32,12 | 32,14 | 31,92 | 32,13 | 1.744.000 | | 2012-11-23 | 00:00:00 | 32,36 | 32,47 | 32,07 | 32,44 | 793.000 | | 2012-11-26 | 00:00:00 | 32,28 | 32,46 | 32,09 | 32,24 | 1.720.800 | | 2012-11-27 | 00:00:00 | 32,21 | 32,29 | 31,99 | 32,08 | 1.701.300 | | 2012-11-28 | 00:00:00 | 32,04 | 32,25 | 31,97 | 32,24 | 1.745.600 | | 2012-11-29 | 00:00:00 | 32,30 | 32,47 | 32,21 | 32,44 | 1.292.200 | | 2012-11-30 | 00:00:00 | 32,50 | 32,70 | 32,44 | 32,54 | 2.386.600 | | 2012-12-03 | 00:00:00 | 32,63 | 32,65 | 32,33 | 32,48 | 1.588.200 | | 2012-12-04 | 00:00:00 | 32,45 | 32,90 | 32,39 | 32,79 | 2.167.400 | | 2012-12-05 | 00:00:00 | 32,80 | 33,06 | 32,69 | 32,97 | 2.293.300 | | 2012-12-06 | 00:00:00 | 33,00 | 33,19 | 32,91 | 33,13 | 1.820.300 | | 2012-12-07 | 00:00:00 | 33,23 | 33,30 | 32,92 | 33,19 | 1.625.500 | | 2012-12-10 | 00:00:00 | 33,11 | 33,48 | 33,11 | 33,26 | 2.104.200 | | 2012-12-11 | 00:00:00 | 33,36 | 33,93 | 33,34 | 33,90 | 3.789.000 | | 2012-12-12 | 00:00:00 | 33,98 | 34,06 | 33,77 | 33,82 | 4.443.300 | | 2012-12-13 | 00:00:00 | 33,87 | 34,03 | 33,59 | 33,71 | 2.174.000 | | 2012-12-14 | 00:00:00 | 33,61 | 33,79 | 33,56 | 33,71 | 1.996.900 | | 2012-12-17 | 00:00:00 | 33,74 | 33,99 | 33,58 | 33,92 | 3.172.200 | | 2012-12-18 | 00:00:00 | 33,28 | 33,47 | 32,99 | 33,16 | 5.521.200 | | 2012-12-19 | 00:00:00 | 33,27 | 33,40 | 32,99 | 33,05 | 3.905.200 | | 2012-12-20 | 00:00:00 | 32,77 | 32,81 | 32,14 | 32,39 | 13.485.200 | | 2012-12-21 | 00:00:00 | 31,78 | 32,36 | 31,32 | 31,40 | 8.462.700 | | 2012-12-24 | 00:00:00 | 31,44 | 31,63 | 31,19 | 31,50 | 1.621.700 | | 2012-12-26 | 00:00:00 | 31,50 | 31,56 | 31,02 | 31,15 | 2.116.700 | | 2012-12-27 | 00:00:00 | 31,09 | 31,18 | 30,70 | 31,11 | 2.779.200 | | 2012-12-28 | 00:00:00 | 30,97 | 31,23 | 30,82 | 30,88 | 2.996.500 | | 2012-12-31 | 00:00:00 | 30,57 | 31,14 | 30,55 | 31,10 | 2.940.900 | | 2013-01-02 | 00:00:00 | 31,70 | 31,85 | 31,47 | 31,85 | 3.487.000 | | 2013-01-03 | 00:00:00 | 31,69 | 32,20 | 31,66 | 31,90 | 2.615.700 | | 2013-01-04 | 00:00:00 | 32,08 | 32,21 | 31,76 | 32,17 | 2.048.900 | | 2013-01-07 | 00:00:00 | 32,19 | 32,20 | 31,90 | 32,02 | 1.804.200 | | 2013-01-08 | 00:00:00 | 31,93 | 32,14 | 31,90 | 31,95 | 2.583.100 | | 2013-01-09 | 00:00:00 | 32,03 | 32,24 | 31,85 | 31,96 | 2.181.700 | | 2013-01-10 | 00:00:00 | 32,10 | 32,16 | 31,73 | 31,85 | 2.609.200 | | 2013-01-11 | 00:00:00 | 31,90 | 32,04 | 31,55 | 31,78 | 2.583.800 | | 2013-01-14 | 00:00:00 | 31,77 | 32,36 | 31,77 | 32,27 | 2.890.300 | | 2013-01-15 | 00:00:00 | 32,24 | 32,31 | 31,98 | 32,08 | 1.609.000 | | 2013-01-16 | 00:00:00 | 32,13 | 32,28 | 31,91 | 31,95 | 1.303.700 | | 2013-01-17 | 00:00:00 | 32,08 | 32,17 | 31,95 | 32,02 | 1.501.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
