(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 | | 2002-09-19 | 00:00:00 | 54,10 | 54,73 | 53,16 | 53,23 | 1.474.200 | | 2002-09-20 | 00:00:00 | 53,76 | 54,15 | 52,78 | 53,36 | 3.202.000 | | 2002-09-23 | 00:00:00 | 53,37 | 53,80 | 51,64 | 52,00 | 2.531.800 | | 2002-09-24 | 00:00:00 | 51,10 | 51,15 | 49,85 | 50,00 | 2.729.200 | | 2002-09-25 | 00:00:00 | 50,60 | 50,63 | 49,60 | 50,00 | 4.071.000 | | 2002-09-26 | 00:00:00 | 50,37 | 51,89 | 50,25 | 51,89 | 3.124.800 | | 2002-09-27 | 00:00:00 | 53,20 | 53,39 | 51,55 | 51,66 | 3.345.200 | | 2002-09-30 | 00:00:00 | 50,66 | 51,20 | 49,70 | 51,11 | 2.956.400 | | 2002-10-01 | 00:00:00 | 51,11 | 53,00 | 50,90 | 52,80 | 5.059.200 | | 2002-10-02 | 00:00:00 | 51,50 | 51,86 | 50,25 | 50,25 | 2.579.800 | | 2002-10-03 | 00:00:00 | 50,50 | 51,91 | 50,50 | 51,02 | 2.190.200 | | 2002-10-04 | 00:00:00 | 51,20 | 52,00 | 50,10 | 50,53 | 2.072.000 | | 2002-10-07 | 00:00:00 | 50,70 | 51,63 | 50,16 | 50,28 | 1.838.600 | | 2002-10-08 | 00:00:00 | 50,70 | 52,97 | 50,20 | 52,40 | 1.754.200 | | 2002-10-09 | 00:00:00 | 51,80 | 51,95 | 49,56 | 49,60 | 1.751.600 | | 2002-10-10 | 00:00:00 | 49,61 | 52,65 | 49,18 | 52,57 | 2.317.400 | | 2002-10-11 | 00:00:00 | 53,00 | 55,20 | 52,41 | 54,52 | 1.839.400 | | 2002-10-14 | 00:00:00 | 54,53 | 54,67 | 52,95 | 53,75 | 1.197.200 | | 2002-10-15 | 00:00:00 | 54,50 | 56,91 | 54,50 | 56,68 | 2.303.400 | | 2002-10-16 | 00:00:00 | 54,10 | 54,95 | 53,39 | 53,39 | 4.323.800 | | 2002-10-17 | 00:00:00 | 53,90 | 54,46 | 53,83 | 54,25 | 3.031.800 | | 2002-10-18 | 00:00:00 | 54,25 | 54,81 | 52,75 | 54,63 | 1.977.400 | | 2002-10-21 | 00:00:00 | 54,13 | 55,60 | 53,61 | 55,26 | 1.998.600 | | 2002-10-22 | 00:00:00 | 54,96 | 54,96 | 53,65 | 53,80 | 1.389.400 | | 2002-10-23 | 00:00:00 | 52,00 | 53,40 | 51,90 | 52,80 | 2.983.200 | | 2002-10-24 | 00:00:00 | 53,25 | 53,25 | 51,06 | 51,17 | 2.341.400 | | 2002-10-25 | 00:00:00 | 52,04 | 52,48 | 50,65 | 52,38 | 2.405.600 | | 2002-10-28 | 00:00:00 | 52,80 | 52,88 | 50,96 | 51,49 | 3.044.200 | | 2002-10-29 | 00:00:00 | 51,25 | 51,90 | 50,25 | 51,40 | 2.793.400 | | 2002-10-30 | 00:00:00 | 51,90 | 53,15 | 51,21 | 53,00 | 2.976.600 | | 2002-10-31 | 00:00:00 | 52,80 | 54,50 | 52,74 | 54,50 | 3.155.200 | | 2002-11-01 | 00:00:00 | 53,90 | 55,95 | 53,75 | 55,83 | 2.400.600 | | 2002-11-04 | 00:00:00 | 56,25 | 56,74 | 55,05 | 55,05 | 2.168.400 | | 2002-11-05 | 00:00:00 | 54,55 | 55,40 | 54,26 | 54,47 | 1.706.600 | | 2002-11-06 | 00:00:00 | 54,90 | 55,86 | 53,90 | 55,74 | 1.930.000 | | 2002-11-07 | 00:00:00 | 55,50 | 55,60 | 53,60 | 53,96 | 1.918.600 | | 2002-11-08 | 00:00:00 | 54,36 | 55,60 | 53,81 | 54,30 | 2.308.200 | | 2002-11-11 | 00:00:00 | 54,10 | 54,61 | 52,01 | 52,20 | 1.921.000 | | 2002-11-12 | 00:00:00 | 52,65 | 53,67 | 51,75 | 53,35 | 2.981.400 | | 2002-11-13 | 00:00:00 | 53,30 | 54,67 | 52,41 | 53,95 | 2.737.400 | | 2002-11-14 | 00:00:00 | 54,30 | 56,00 | 54,30 | 55,76 | 2.093.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
