(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 | | 2015-04-10 | 00:00:00 | 49,60 | 49,61 | 49,21 | 49,28 | 1.374.600 | | 2015-04-13 | 00:00:00 | 49,38 | 49,58 | 49,01 | 49,06 | 1.217.700 | | 2015-04-14 | 00:00:00 | 48,74 | 49,18 | 48,73 | 48,90 | 929.100 | | 2015-04-15 | 00:00:00 | 48,96 | 49,17 | 48,80 | 48,98 | 1.101.700 | | 2015-04-16 | 00:00:00 | 48,80 | 49,19 | 48,61 | 49,04 | 1.192.000 | | 2015-04-17 | 00:00:00 | 48,72 | 48,99 | 48,00 | 48,28 | 2.134.300 | | 2015-04-20 | 00:00:00 | 48,53 | 49,07 | 48,33 | 48,98 | 1.395.800 | | 2015-04-21 | 00:00:00 | 49,75 | 49,80 | 49,03 | 49,06 | 1.509.400 | | 2015-04-22 | 00:00:00 | 49,25 | 49,43 | 48,79 | 49,28 | 1.246.900 | | 2015-04-23 | 00:00:00 | 49,10 | 49,71 | 49,01 | 49,52 | 1.103.900 | | 2015-04-24 | 00:00:00 | 49,51 | 49,51 | 48,58 | 49,23 | 1.318.200 | | 2015-04-27 | 00:00:00 | 49,34 | 49,38 | 48,90 | 49,28 | 1.673.200 | | 2015-04-28 | 00:00:00 | 49,14 | 49,33 | 48,78 | 49,27 | 1.302.100 | | 2015-04-29 | 00:00:00 | 48,98 | 49,12 | 48,63 | 48,84 | 1.372.300 | | 2015-04-30 | 00:00:00 | 48,66 | 48,95 | 48,19 | 48,39 | 1.699.800 | | 2015-05-01 | 00:00:00 | 48,51 | 48,99 | 48,43 | 48,85 | 1.835.800 | | 2015-05-04 | 00:00:00 | 48,95 | 49,54 | 48,87 | 49,39 | 3.355.100 | | 2015-05-05 | 00:00:00 | 49,35 | 49,35 | 48,66 | 49,09 | 2.215.200 | | 2015-05-06 | 00:00:00 | 49,08 | 49,32 | 48,62 | 49,00 | 2.026.200 | | 2015-05-07 | 00:00:00 | 48,60 | 49,04 | 48,44 | 48,80 | 1.580.500 | | 2015-05-08 | 00:00:00 | 49,15 | 49,56 | 49,03 | 49,13 | 1.454.100 | | 2015-05-11 | 00:00:00 | 49,00 | 49,36 | 48,91 | 49,07 | 1.605.500 | | 2015-05-12 | 00:00:00 | 48,95 | 49,29 | 48,54 | 49,01 | 1.815.200 | | 2015-05-13 | 00:00:00 | 49,15 | 49,46 | 48,88 | 48,97 | 1.114.800 | | 2015-05-14 | 00:00:00 | 49,26 | 49,96 | 49,23 | 49,93 | 1.550.600 | | 2015-05-15 | 00:00:00 | 50,09 | 50,19 | 49,61 | 49,79 | 1.235.200 | | 2015-05-18 | 00:00:00 | 49,66 | 50,26 | 49,66 | 50,12 | 1.620.100 | | 2015-05-19 | 00:00:00 | 50,12 | 50,42 | 49,87 | 50,33 | 1.119.100 | | 2015-05-20 | 00:00:00 | 50,37 | 50,68 | 50,15 | 50,28 | 1.167.000 | | 2015-05-21 | 00:00:00 | 50,35 | 50,40 | 50,12 | 50,26 | 1.010.700 | | 2015-05-22 | 00:00:00 | 50,25 | 50,38 | 49,84 | 49,86 | 1.351.600 | | 2015-05-26 | 00:00:00 | 49,71 | 49,85 | 49,04 | 49,31 | 1.402.600 | | 2015-05-27 | 00:00:00 | 49,22 | 49,85 | 49,21 | 49,72 | 1.317.600 | | 2015-05-28 | 00:00:00 | 49,66 | 49,79 | 49,41 | 49,58 | 1.121.900 | | 2015-05-29 | 00:00:00 | 49,41 | 49,58 | 49,04 | 49,41 | 2.042.600 | | 2015-06-01 | 00:00:00 | 49,58 | 49,79 | 49,09 | 49,41 | 1.258.900 | | 2015-06-02 | 00:00:00 | 49,21 | 49,47 | 48,80 | 49,16 | 3.412.100 | | 2015-06-03 | 00:00:00 | 49,19 | 49,32 | 48,85 | 49,00 | 2.851.900 | | 2015-06-04 | 00:00:00 | 48,98 | 49,14 | 48,19 | 48,19 | 2.145.900 | | 2015-06-05 | 00:00:00 | 48,17 | 48,61 | 48,04 | 48,43 | 2.454.400 | | 2015-06-08 | 00:00:00 | 48,31 | 48,50 | 48,02 | 48,06 | 1.206.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
