(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 44,67 | 44,74 | 43,85 | 44,49 | 1.329.200 | | 2004-12-10 | 00:00:00 | 45,29 | 45,29 | 44,20 | 44,20 | 826.100 | | 2004-12-13 | 00:00:00 | 44,15 | 44,45 | 44,04 | 44,19 | 1.534.300 | | 2004-12-14 | 00:00:00 | 43,89 | 44,35 | 43,89 | 44,12 | 871.300 | | 2004-12-15 | 00:00:00 | 44,13 | 44,61 | 44,05 | 44,40 | 1.071.300 | | 2004-12-16 | 00:00:00 | 44,41 | 44,46 | 43,77 | 43,94 | 1.439.700 | | 2004-12-17 | 00:00:00 | 43,00 | 43,79 | 42,94 | 43,15 | 3.125.500 | | 2004-12-20 | 00:00:00 | 43,65 | 44,40 | 43,65 | 43,86 | 1.259.100 | | 2004-12-21 | 00:00:00 | 43,90 | 44,32 | 43,80 | 44,26 | 1.317.100 | | 2004-12-22 | 00:00:00 | 43,65 | 44,47 | 43,60 | 44,11 | 1.802.900 | | 2004-12-23 | 00:00:00 | 44,20 | 44,41 | 44,00 | 44,34 | 684.800 | | 2004-12-27 | 00:00:00 | 44,55 | 44,70 | 43,89 | 44,14 | 757.500 | | 2004-12-28 | 00:00:00 | 44,07 | 44,50 | 44,07 | 44,46 | 617.000 | | 2004-12-29 | 00:00:00 | 44,46 | 44,46 | 44,22 | 44,35 | 428.400 | | 2004-12-30 | 00:00:00 | 44,36 | 44,60 | 44,25 | 44,40 | 534.200 | | 2004-12-31 | 00:00:00 | 44,55 | 44,57 | 44,14 | 44,15 | 545.200 | | 2005-01-03 | 00:00:00 | 44,35 | 44,55 | 43,52 | 43,98 | 1.382.800 | | 2005-01-04 | 00:00:00 | 43,90 | 43,97 | 43,09 | 43,35 | 1.776.800 | | 2005-01-05 | 00:00:00 | 43,21 | 43,79 | 42,47 | 42,47 | 2.078.100 | | 2005-01-06 | 00:00:00 | 42,30 | 43,01 | 42,24 | 42,89 | 2.095.900 | | 2005-01-07 | 00:00:00 | 42,92 | 43,13 | 42,73 | 42,88 | 1.226.200 | | 2005-01-10 | 00:00:00 | 42,63 | 43,07 | 42,53 | 42,73 | 797.100 | | 2005-01-11 | 00:00:00 | 42,73 | 42,87 | 42,20 | 42,62 | 828.000 | | 2005-01-12 | 00:00:00 | 42,53 | 42,87 | 42,15 | 42,84 | 1.081.600 | | 2005-01-13 | 00:00:00 | 42,65 | 42,76 | 42,11 | 42,18 | 1.093.300 | | 2005-01-14 | 00:00:00 | 42,10 | 42,25 | 41,87 | 42,19 | 1.829.100 | | 2005-01-18 | 00:00:00 | 41,85 | 42,49 | 41,76 | 42,41 | 1.025.600 | | 2005-01-19 | 00:00:00 | 42,25 | 42,29 | 41,78 | 41,82 | 1.150.800 | | 2005-01-20 | 00:00:00 | 41,79 | 41,80 | 41,21 | 41,38 | 1.970.800 | | 2005-01-21 | 00:00:00 | 41,45 | 41,51 | 41,06 | 41,15 | 2.255.800 | | 2005-01-24 | 00:00:00 | 41,10 | 41,44 | 41,07 | 41,07 | 1.107.300 | | 2005-01-25 | 00:00:00 | 41,20 | 41,88 | 41,09 | 41,21 | 1.736.900 | | 2005-01-26 | 00:00:00 | 41,65 | 41,99 | 41,27 | 41,92 | 3.124.900 | | 2005-01-27 | 00:00:00 | 41,92 | 42,86 | 41,92 | 42,58 | 2.224.600 | | 2005-01-28 | 00:00:00 | 42,59 | 42,66 | 42,33 | 42,65 | 1.466.300 | | 2005-01-31 | 00:00:00 | 43,20 | 43,25 | 42,91 | 43,15 | 1.245.800 | | 2005-02-01 | 00:00:00 | 43,15 | 43,38 | 42,93 | 43,15 | 1.171.600 | | 2005-02-02 | 00:00:00 | 43,35 | 43,44 | 43,10 | 43,15 | 1.270.800 | | 2005-02-03 | 00:00:00 | 43,05 | 43,07 | 42,65 | 42,99 | 909.900 | | 2005-02-04 | 00:00:00 | 42,95 | 44,21 | 42,95 | 44,13 | 1.256.200 | | 2005-02-07 | 00:00:00 | 44,03 | 44,96 | 44,01 | 44,72 | 1.496.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
