(Login BolsaPT & Canal Forex) |
|
 Praxair - [Ticker: PX] |     | | Última Trade | 164,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-10-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.99 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 147,770 x 100 - 147,800 x 300 | EPS | 0,00 | | Abertura | 166,110 | PER | 0,00% | | Máximo | 167,670 | Pagamento Dividendo | | | Mínimo | 162,740 | Data Ex-Dividendo | | | Fecho Anterior | 165,490 | Yield | | | Volume | 57.375.630 | 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 PX de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,88 | 59,88 | 58,34 | 58,61 | 1.610.400 | | 2002-04-02 | 00:00:00 | 58,35 | 59,21 | 58,20 | 58,99 | 1.658.200 | | 2002-04-03 | 00:00:00 | 59,02 | 59,13 | 57,41 | 57,50 | 1.856.600 | | 2002-04-04 | 00:00:00 | 56,60 | 57,45 | 56,50 | 56,62 | 1.686.600 | | 2002-04-05 | 00:00:00 | 56,87 | 57,73 | 56,87 | 57,03 | 1.624.800 | | 2002-04-08 | 00:00:00 | 56,35 | 57,50 | 56,10 | 57,19 | 921.000 | | 2002-04-09 | 00:00:00 | 57,85 | 58,80 | 57,50 | 58,35 | 767.900 | | 2002-04-10 | 00:00:00 | 58,35 | 59,59 | 58,32 | 59,24 | 1.312.000 | | 2002-04-11 | 00:00:00 | 59,42 | 60,40 | 59,25 | 59,25 | 2.020.000 | | 2002-04-12 | 00:00:00 | 59,80 | 59,80 | 58,60 | 59,17 | 1.138.200 | | 2002-04-15 | 00:00:00 | 59,17 | 59,18 | 58,25 | 58,61 | 894.200 | | 2002-04-16 | 00:00:00 | 59,10 | 59,74 | 59,09 | 59,44 | 1.088.600 | | 2002-04-17 | 00:00:00 | 59,44 | 59,98 | 59,38 | 59,72 | 1.014.000 | | 2002-04-18 | 00:00:00 | 59,61 | 59,98 | 58,78 | 59,00 | 1.159.600 | | 2002-04-19 | 00:00:00 | 59,45 | 59,58 | 58,79 | 58,95 | 1.389.000 | | 2002-04-22 | 00:00:00 | 58,95 | 58,99 | 57,13 | 57,13 | 1.552.800 | | 2002-04-23 | 00:00:00 | 57,13 | 57,20 | 55,40 | 55,57 | 2.530.000 | | 2002-04-24 | 00:00:00 | 56,25 | 57,51 | 56,25 | 56,75 | 3.415.200 | | 2002-04-25 | 00:00:00 | 56,75 | 57,14 | 56,42 | 56,73 | 2.714.600 | | 2002-04-26 | 00:00:00 | 56,83 | 57,75 | 56,83 | 56,89 | 2.119.400 | | 2002-04-29 | 00:00:00 | 56,94 | 56,98 | 56,07 | 56,10 | 1.854.400 | | 2002-04-30 | 00:00:00 | 56,60 | 57,45 | 56,21 | 57,10 | 1.772.400 | | 2002-05-01 | 00:00:00 | 57,16 | 57,70 | 56,51 | 57,61 | 1.968.800 | | 2002-05-02 | 00:00:00 | 57,70 | 59,80 | 57,62 | 59,45 | 1.343.600 | | 2002-05-03 | 00:00:00 | 58,80 | 59,50 | 58,80 | 59,27 | 1.208.600 | | 2002-05-06 | 00:00:00 | 59,27 | 59,28 | 58,40 | 58,55 | 1.024.600 | | 2002-05-07 | 00:00:00 | 58,75 | 59,39 | 58,63 | 58,75 | 1.265.800 | | 2002-05-08 | 00:00:00 | 59,40 | 59,85 | 59,10 | 59,58 | 1.385.600 | | 2002-05-09 | 00:00:00 | 59,35 | 60,25 | 59,35 | 59,81 | 1.001.800 | | 2002-05-10 | 00:00:00 | 59,81 | 59,81 | 58,70 | 58,70 | 1.491.600 | | 2002-05-13 | 00:00:00 | 58,75 | 59,20 | 58,10 | 58,85 | 1.046.200 | | 2002-05-14 | 00:00:00 | 58,85 | 60,10 | 58,85 | 60,10 | 1.169.000 | | 2002-05-15 | 00:00:00 | 59,90 | 60,15 | 59,46 | 60,00 | 1.734.400 | | 2002-05-16 | 00:00:00 | 60,00 | 60,09 | 59,20 | 59,20 | 1.165.000 | | 2002-05-17 | 00:00:00 | 59,20 | 59,38 | 58,54 | 58,89 | 1.379.400 | | 2002-05-20 | 00:00:00 | 58,97 | 58,99 | 58,30 | 58,43 | 541.000 | | 2002-05-21 | 00:00:00 | 58,40 | 58,99 | 57,81 | 57,82 | 802.600 | | 2002-05-22 | 00:00:00 | 57,55 | 58,25 | 57,30 | 58,15 | 1.223.600 | | 2002-05-23 | 00:00:00 | 58,22 | 58,74 | 58,03 | 58,59 | 989.000 | | 2002-05-24 | 00:00:00 | 58,25 | 58,84 | 57,69 | 58,15 | 973.800 | | 2002-05-28 | 00:00:00 | 57,50 | 57,87 | 57,10 | 57,17 | 1.360.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
