(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 38,43 | 40,00 | 37,64 | 38,60 | 2.435.900 | | 2001-04-11 | 00:00:00 | 39,02 | 39,16 | 35,00 | 37,39 | 5.071.800 | | 2001-04-12 | 00:00:00 | 36,66 | 37,40 | 34,11 | 34,11 | 5.164.700 | | 2001-04-16 | 00:00:00 | 34,45 | 36,60 | 34,11 | 35,05 | 3.529.800 | | 2001-04-17 | 00:00:00 | 34,90 | 36,46 | 34,25 | 36,06 | 2.865.100 | | 2001-04-18 | 00:00:00 | 36,35 | 39,50 | 35,77 | 37,87 | 3.898.300 | | 2001-04-19 | 00:00:00 | 37,79 | 38,25 | 35,40 | 36,85 | 3.514.800 | | 2001-04-20 | 00:00:00 | 35,50 | 36,40 | 34,80 | 36,00 | 3.396.100 | | 2001-04-23 | 00:00:00 | 35,77 | 36,19 | 34,45 | 34,50 | 2.736.600 | | 2001-04-24 | 00:00:00 | 34,92 | 35,75 | 34,00 | 34,00 | 2.450.200 | | 2001-04-25 | 00:00:00 | 34,40 | 36,80 | 34,34 | 36,50 | 3.021.900 | | 2001-04-26 | 00:00:00 | 36,45 | 36,50 | 34,40 | 34,45 | 2.780.800 | | 2001-04-27 | 00:00:00 | 34,98 | 35,95 | 33,79 | 34,04 | 4.022.600 | | 2001-04-30 | 00:00:00 | 35,35 | 35,40 | 33,80 | 34,56 | 3.552.000 | | 2001-05-01 | 00:00:00 | 35,08 | 35,10 | 33,28 | 33,55 | 4.257.700 | | 2001-05-02 | 00:00:00 | 34,13 | 34,15 | 31,45 | 32,53 | 6.991.800 | | 2001-05-03 | 00:00:00 | 32,60 | 32,62 | 30,95 | 31,44 | 8.353.600 | | 2001-05-04 | 00:00:00 | 30,91 | 34,05 | 30,61 | 33,25 | 6.358.200 | | 2001-05-07 | 00:00:00 | 33,80 | 34,50 | 33,24 | 33,51 | 3.096.700 | | 2001-05-08 | 00:00:00 | 33,71 | 34,50 | 33,26 | 34,50 | 3.533.500 | | 2001-05-09 | 00:00:00 | 34,23 | 35,47 | 33,95 | 34,76 | 2.790.900 | | 2001-05-10 | 00:00:00 | 35,29 | 35,85 | 34,83 | 35,36 | 3.390.900 | | 2001-05-11 | 00:00:00 | 35,12 | 36,23 | 34,94 | 35,79 | 3.370.900 | | 2001-05-14 | 00:00:00 | 36,00 | 36,21 | 35,55 | 36,19 | 2.236.800 | | 2001-05-15 | 00:00:00 | 35,94 | 37,90 | 35,92 | 36,94 | 3.393.900 | | 2001-05-16 | 00:00:00 | 36,68 | 39,51 | 36,54 | 38,90 | 4.455.000 | | 2001-05-17 | 00:00:00 | 38,62 | 39,33 | 37,50 | 38,46 | 3.535.700 | | 2001-05-18 | 00:00:00 | 38,51 | 39,00 | 37,34 | 38,64 | 1.835.700 | | 2001-05-21 | 00:00:00 | 38,65 | 40,86 | 38,36 | 40,79 | 2.754.100 | | 2001-05-22 | 00:00:00 | 41,00 | 42,85 | 39,80 | 42,76 | 3.859.800 | | 2001-05-23 | 00:00:00 | 41,90 | 42,25 | 39,67 | 39,75 | 3.060.700 | | 2001-05-24 | 00:00:00 | 39,51 | 40,78 | 39,35 | 40,76 | 1.774.600 | | 2001-05-25 | 00:00:00 | 40,79 | 41,00 | 39,56 | 40,42 | 1.665.600 | | 2001-05-29 | 00:00:00 | 40,53 | 41,26 | 39,76 | 39,95 | 1.743.700 | | 2001-05-30 | 00:00:00 | 39,25 | 40,65 | 39,02 | 39,41 | 2.316.000 | | 2001-05-31 | 00:00:00 | 39,70 | 40,08 | 38,30 | 38,43 | 2.761.100 | | 2001-06-01 | 00:00:00 | 38,79 | 40,25 | 37,70 | 40,14 | 3.971.200 | | 2001-06-04 | 00:00:00 | 40,25 | 40,60 | 39,19 | 39,81 | 1.770.100 | | 2001-06-05 | 00:00:00 | 39,92 | 40,71 | 39,25 | 39,99 | 2.555.100 | | 2001-06-06 | 00:00:00 | 39,96 | 40,15 | 38,50 | 38,79 | 2.668.500 | | 2001-06-07 | 00:00:00 | 38,79 | 39,43 | 38,15 | 39,34 | 1.784.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
