(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 45,50 | 50,40 | 45,30 | 50,29 | 4.284.200 | | 2002-07-25 | 00:00:00 | 50,15 | 53,65 | 49,50 | 53,48 | 4.736.200 | | 2002-07-26 | 00:00:00 | 53,40 | 53,45 | 51,00 | 51,56 | 3.248.600 | | 2002-07-29 | 00:00:00 | 52,40 | 54,30 | 52,05 | 53,80 | 3.446.200 | | 2002-07-30 | 00:00:00 | 53,80 | 53,80 | 51,90 | 52,71 | 2.730.200 | | 2002-07-31 | 00:00:00 | 52,50 | 53,09 | 51,18 | 52,30 | 4.012.000 | | 2002-08-01 | 00:00:00 | 52,30 | 53,25 | 51,56 | 52,75 | 2.251.000 | | 2002-08-02 | 00:00:00 | 52,75 | 52,82 | 49,20 | 49,60 | 2.511.600 | | 2002-08-05 | 00:00:00 | 49,80 | 50,90 | 48,80 | 49,00 | 1.904.600 | | 2002-08-06 | 00:00:00 | 50,30 | 52,10 | 50,25 | 51,12 | 2.246.600 | | 2002-08-07 | 00:00:00 | 51,55 | 53,00 | 51,00 | 52,94 | 1.679.600 | | 2002-08-08 | 00:00:00 | 54,15 | 55,15 | 53,75 | 55,15 | 2.864.200 | | 2002-08-09 | 00:00:00 | 55,15 | 56,00 | 54,42 | 55,52 | 2.750.800 | | 2002-08-12 | 00:00:00 | 54,25 | 54,82 | 53,81 | 54,15 | 1.543.800 | | 2002-08-13 | 00:00:00 | 54,10 | 56,40 | 53,55 | 54,47 | 2.874.800 | | 2002-08-14 | 00:00:00 | 54,90 | 56,03 | 52,54 | 55,93 | 2.739.200 | | 2002-08-15 | 00:00:00 | 56,15 | 56,60 | 53,76 | 54,96 | 2.240.800 | | 2002-08-16 | 00:00:00 | 54,96 | 55,04 | 53,51 | 54,71 | 1.918.800 | | 2002-08-19 | 00:00:00 | 54,60 | 56,10 | 54,41 | 56,07 | 1.665.000 | | 2002-08-20 | 00:00:00 | 55,82 | 55,82 | 54,59 | 54,84 | 1.537.000 | | 2002-08-21 | 00:00:00 | 55,50 | 56,26 | 54,60 | 55,48 | 1.287.800 | | 2002-08-22 | 00:00:00 | 55,34 | 56,84 | 55,34 | 56,71 | 1.684.200 | | 2002-08-23 | 00:00:00 | 56,30 | 56,52 | 55,56 | 56,01 | 1.277.800 | | 2002-08-26 | 00:00:00 | 55,96 | 57,30 | 55,60 | 57,29 | 1.256.000 | | 2002-08-27 | 00:00:00 | 58,05 | 58,60 | 57,60 | 58,28 | 4.040.200 | | 2002-08-28 | 00:00:00 | 58,13 | 58,45 | 56,25 | 56,47 | 2.337.400 | | 2002-08-29 | 00:00:00 | 56,30 | 56,93 | 55,21 | 56,00 | 1.713.600 | | 2002-08-30 | 00:00:00 | 56,04 | 57,34 | 55,70 | 56,03 | 1.599.400 | | 2002-09-03 | 00:00:00 | 54,36 | 56,04 | 53,82 | 53,84 | 1.699.200 | | 2002-09-04 | 00:00:00 | 53,77 | 55,50 | 53,55 | 55,35 | 1.735.200 | | 2002-09-05 | 00:00:00 | 54,40 | 54,58 | 53,01 | 53,03 | 1.832.800 | | 2002-09-06 | 00:00:00 | 53,93 | 54,92 | 53,25 | 54,51 | 1.788.000 | | 2002-09-09 | 00:00:00 | 54,28 | 54,99 | 53,57 | 54,45 | 1.080.000 | | 2002-09-10 | 00:00:00 | 54,40 | 56,30 | 54,40 | 56,12 | 1.501.800 | | 2002-09-11 | 00:00:00 | 57,70 | 57,70 | 56,50 | 57,07 | 1.587.800 | | 2002-09-12 | 00:00:00 | 56,40 | 56,70 | 55,60 | 55,76 | 2.150.400 | | 2002-09-13 | 00:00:00 | 55,76 | 56,18 | 54,25 | 56,18 | 2.169.400 | | 2002-09-16 | 00:00:00 | 55,70 | 55,84 | 54,78 | 55,23 | 1.194.000 | | 2002-09-17 | 00:00:00 | 56,10 | 56,25 | 54,46 | 54,66 | 2.621.600 | | 2002-09-18 | 00:00:00 | 54,16 | 55,10 | 53,20 | 54,70 | 1.785.000 | | 2002-09-19 | 00:00:00 | 54,10 | 54,73 | 53,16 | 53,23 | 1.474.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
