(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 54,30 | 56,00 | 54,30 | 55,76 | 2.093.600 | | 2002-11-15 | 00:00:00 | 55,25 | 56,93 | 55,15 | 56,55 | 1.982.600 | | 2002-11-18 | 00:00:00 | 56,62 | 56,84 | 55,70 | 55,95 | 1.582.400 | | 2002-11-19 | 00:00:00 | 55,81 | 56,65 | 55,65 | 56,27 | 1.457.400 | | 2002-11-20 | 00:00:00 | 56,05 | 57,40 | 55,30 | 57,40 | 3.559.800 | | 2002-11-21 | 00:00:00 | 57,41 | 58,49 | 56,86 | 58,49 | 2.212.200 | | 2002-11-22 | 00:00:00 | 58,25 | 58,53 | 56,49 | 56,80 | 1.859.200 | | 2002-11-25 | 00:00:00 | 57,15 | 57,96 | 56,67 | 57,79 | 1.511.200 | | 2002-11-26 | 00:00:00 | 57,40 | 57,48 | 55,56 | 56,09 | 3.330.800 | | 2002-11-27 | 00:00:00 | 56,19 | 57,99 | 56,19 | 57,91 | 1.439.000 | | 2002-11-29 | 00:00:00 | 58,26 | 59,49 | 58,26 | 59,00 | 1.298.200 | | 2002-12-02 | 00:00:00 | 59,10 | 59,34 | 57,80 | 58,50 | 2.070.800 | | 2002-12-03 | 00:00:00 | 58,10 | 58,89 | 57,83 | 58,30 | 2.231.800 | | 2002-12-04 | 00:00:00 | 57,50 | 57,75 | 56,77 | 56,93 | 2.928.000 | | 2002-12-05 | 00:00:00 | 56,98 | 56,98 | 56,20 | 56,46 | 1.771.600 | | 2002-12-06 | 00:00:00 | 56,00 | 57,72 | 55,85 | 57,49 | 1.333.200 | | 2002-12-09 | 00:00:00 | 57,25 | 57,64 | 56,51 | 56,63 | 1.559.600 | | 2002-12-10 | 00:00:00 | 57,10 | 57,17 | 56,00 | 57,00 | 1.819.200 | | 2002-12-11 | 00:00:00 | 56,40 | 57,20 | 56,05 | 56,90 | 2.062.400 | | 2002-12-12 | 00:00:00 | 56,70 | 56,80 | 55,83 | 56,06 | 1.084.200 | | 2002-12-13 | 00:00:00 | 56,07 | 56,07 | 54,60 | 54,68 | 2.116.000 | | 2002-12-16 | 00:00:00 | 55,05 | 57,60 | 55,04 | 57,60 | 2.557.000 | | 2002-12-17 | 00:00:00 | 57,61 | 57,71 | 56,65 | 57,14 | 2.171.800 | | 2002-12-18 | 00:00:00 | 57,15 | 57,15 | 56,25 | 57,04 | 2.508.600 | | 2002-12-19 | 00:00:00 | 56,50 | 57,30 | 56,50 | 57,05 | 1.767.000 | | 2002-12-20 | 00:00:00 | 57,25 | 58,45 | 57,16 | 58,00 | 3.210.600 | | 2002-12-23 | 00:00:00 | 58,40 | 59,50 | 57,89 | 58,50 | 1.948.000 | | 2002-12-24 | 00:00:00 | 58,35 | 58,42 | 58,08 | 58,08 | 563.200 | | 2002-12-26 | 00:00:00 | 58,21 | 58,98 | 58,10 | 58,24 | 758.600 | | 2002-12-27 | 00:00:00 | 58,05 | 58,37 | 57,38 | 57,44 | 873.200 | | 2002-12-30 | 00:00:00 | 57,45 | 58,20 | 57,01 | 58,00 | 1.735.600 | | 2002-12-31 | 00:00:00 | 57,76 | 58,20 | 57,51 | 57,77 | 1.562.800 | | 2003-01-02 | 00:00:00 | 58,00 | 59,40 | 57,95 | 59,30 | 2.977.000 | | 2003-01-03 | 00:00:00 | 59,31 | 59,31 | 58,55 | 58,86 | 2.127.400 | | 2003-01-06 | 00:00:00 | 58,86 | 60,09 | 58,86 | 60,00 | 2.104.200 | | 2003-01-07 | 00:00:00 | 60,00 | 60,14 | 59,50 | 59,60 | 2.307.400 | | 2003-01-08 | 00:00:00 | 59,31 | 59,49 | 58,35 | 58,44 | 2.466.800 | | 2003-01-09 | 00:00:00 | 58,55 | 59,50 | 58,55 | 59,40 | 2.437.400 | | 2003-01-10 | 00:00:00 | 59,41 | 59,41 | 58,40 | 58,40 | 2.603.800 | | 2003-01-13 | 00:00:00 | 58,40 | 58,83 | 57,98 | 58,30 | 2.128.600 | | 2003-01-14 | 00:00:00 | 58,50 | 58,50 | 57,50 | 58,36 | 1.463.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
