(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 52,20 | 54,35 | 52,15 | 54,35 | 2.525.800 | | 2003-03-14 | 00:00:00 | 54,70 | 55,20 | 54,26 | 54,85 | 2.014.600 | | 2003-03-17 | 00:00:00 | 54,71 | 56,96 | 54,05 | 56,59 | 3.656.400 | | 2003-03-18 | 00:00:00 | 56,78 | 57,36 | 55,51 | 56,60 | 2.432.600 | | 2003-03-19 | 00:00:00 | 56,60 | 57,20 | 56,22 | 57,09 | 2.038.800 | | 2003-03-20 | 00:00:00 | 57,09 | 57,46 | 56,30 | 57,43 | 2.539.200 | | 2003-03-21 | 00:00:00 | 57,90 | 59,05 | 57,58 | 59,04 | 2.277.800 | | 2003-03-24 | 00:00:00 | 59,04 | 59,04 | 56,70 | 57,03 | 1.773.400 | | 2003-03-25 | 00:00:00 | 57,85 | 57,99 | 56,75 | 57,43 | 2.038.600 | | 2003-03-26 | 00:00:00 | 57,43 | 57,81 | 56,70 | 57,12 | 1.561.800 | | 2003-03-27 | 00:00:00 | 56,60 | 57,23 | 56,33 | 56,84 | 2.143.800 | | 2003-03-28 | 00:00:00 | 56,84 | 56,96 | 56,40 | 56,86 | 2.246.200 | | 2003-03-31 | 00:00:00 | 54,59 | 57,19 | 54,59 | 56,35 | 1.433.400 | | 2003-04-01 | 00:00:00 | 56,59 | 58,03 | 55,89 | 57,52 | 1.766.600 | | 2003-04-02 | 00:00:00 | 58,40 | 59,50 | 58,35 | 59,25 | 1.744.600 | | 2003-04-03 | 00:00:00 | 59,55 | 59,55 | 58,30 | 58,40 | 2.142.200 | | 2003-04-04 | 00:00:00 | 59,00 | 59,30 | 58,17 | 58,51 | 1.867.000 | | 2003-04-07 | 00:00:00 | 59,50 | 60,13 | 58,46 | 58,72 | 2.532.600 | | 2003-04-08 | 00:00:00 | 58,10 | 58,19 | 56,75 | 57,30 | 3.016.200 | | 2003-04-09 | 00:00:00 | 57,29 | 57,72 | 56,21 | 56,35 | 2.040.400 | | 2003-04-10 | 00:00:00 | 57,00 | 57,13 | 56,58 | 56,80 | 1.577.800 | | 2003-04-11 | 00:00:00 | 57,00 | 57,64 | 56,00 | 56,42 | 1.545.000 | | 2003-04-14 | 00:00:00 | 56,42 | 57,50 | 55,47 | 57,30 | 2.856.800 | | 2003-04-15 | 00:00:00 | 57,30 | 57,62 | 56,55 | 57,56 | 2.765.800 | | 2003-04-16 | 00:00:00 | 57,70 | 57,77 | 56,25 | 56,30 | 1.951.800 | | 2003-04-17 | 00:00:00 | 56,30 | 58,00 | 56,28 | 57,67 | 2.803.600 | | 2003-04-21 | 00:00:00 | 57,85 | 58,74 | 57,45 | 57,99 | 1.794.600 | | 2003-04-22 | 00:00:00 | 57,99 | 58,46 | 57,20 | 58,42 | 1.829.400 | | 2003-04-23 | 00:00:00 | 58,42 | 58,47 | 57,05 | 58,35 | 1.759.200 | | 2003-04-24 | 00:00:00 | 58,35 | 58,35 | 56,94 | 57,56 | 2.568.600 | | 2003-04-25 | 00:00:00 | 57,56 | 57,56 | 56,24 | 56,33 | 1.671.200 | | 2003-04-28 | 00:00:00 | 56,90 | 58,42 | 56,70 | 58,18 | 1.319.600 | | 2003-04-29 | 00:00:00 | 58,18 | 58,62 | 57,58 | 57,80 | 2.709.000 | | 2003-04-30 | 00:00:00 | 57,70 | 58,74 | 57,61 | 58,08 | 3.612.200 | | 2003-05-01 | 00:00:00 | 58,08 | 58,08 | 56,61 | 57,60 | 1.480.400 | | 2003-05-02 | 00:00:00 | 57,70 | 59,15 | 57,70 | 59,00 | 1.509.000 | | 2003-05-05 | 00:00:00 | 59,18 | 59,19 | 57,95 | 58,65 | 1.721.200 | | 2003-05-06 | 00:00:00 | 58,65 | 58,79 | 58,03 | 58,58 | 1.653.400 | | 2003-05-07 | 00:00:00 | 58,33 | 58,37 | 57,31 | 57,58 | 1.394.800 | | 2003-05-08 | 00:00:00 | 57,15 | 58,00 | 56,65 | 56,82 | 1.375.600 | | 2003-05-09 | 00:00:00 | 57,25 | 58,33 | 57,04 | 57,93 | 1.044.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
