(Login BolsaPT & Canal Forex) |
|
 Paramount Gold an - [Ticker: PZG] |     | | Última Trade | 1,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,200 x 4.300 - 1,210 x 100 | EPS | 0,00 | | Abertura | 1,000 | PER | 0,00% | | Máximo | 1,020 | Pagamento Dividendo | | | Mínimo | 0,990 | Data Ex-Dividendo | | | Fecho Anterior | 0,995 | Yield | | | Volume | 27.448 | 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 PZG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-21 | 00:00:00 | 2,89 | 3,01 | 2,83 | 2,88 | 244.300 | | 2007-03-22 | 00:00:00 | 2,84 | 3,10 | 2,80 | 3,09 | 200.800 | | 2007-03-23 | 00:00:00 | 3,09 | 3,20 | 3,08 | 3,11 | 135.100 | | 2007-03-26 | 00:00:00 | 3,16 | 3,25 | 3,02 | 3,10 | 124.500 | | 2007-03-27 | 00:00:00 | 3,10 | 3,14 | 3,07 | 3,13 | 88.500 | | 2007-03-28 | 00:00:00 | 3,13 | 3,15 | 2,95 | 3,08 | 72.200 | | 2007-03-29 | 00:00:00 | 3,00 | 3,08 | 2,95 | 2,95 | 60.500 | | 2007-03-30 | 00:00:00 | 3,01 | 3,04 | 2,89 | 3,04 | 67.800 | | 2007-04-02 | 00:00:00 | 3,04 | 3,04 | 2,95 | 3,04 | 27.900 | | 2007-04-03 | 00:00:00 | 3,04 | 3,04 | 2,95 | 3,00 | 23.700 | | 2007-04-04 | 00:00:00 | 2,91 | 2,95 | 2,75 | 2,92 | 93.600 | | 2007-04-05 | 00:00:00 | 2,90 | 2,90 | 2,64 | 2,73 | 120.300 | | 2007-04-09 | 00:00:00 | 2,73 | 2,75 | 2,61 | 2,63 | 47.800 | | 2007-04-10 | 00:00:00 | 2,65 | 2,79 | 2,64 | 2,77 | 91.000 | | 2007-04-11 | 00:00:00 | 2,80 | 2,89 | 2,72 | 2,80 | 67.400 | | 2007-04-12 | 00:00:00 | 2,80 | 2,86 | 2,80 | 2,80 | 22.300 | | 2007-04-13 | 00:00:00 | 2,80 | 2,80 | 2,74 | 2,74 | 19.400 | | 2007-04-16 | 00:00:00 | 2,79 | 2,80 | 2,69 | 2,73 | 66.600 | | 2007-04-17 | 00:00:00 | 2,65 | 2,72 | 2,63 | 2,72 | 71.500 | | 2007-04-18 | 00:00:00 | 2,75 | 2,75 | 2,67 | 2,70 | 38.600 | | 2007-04-19 | 00:00:00 | 2,70 | 2,80 | 2,63 | 2,71 | 58.200 | | 2007-04-20 | 00:00:00 | 2,75 | 2,75 | 2,67 | 2,71 | 45.300 | | 2007-04-23 | 00:00:00 | 2,73 | 2,76 | 2,70 | 2,76 | 83.000 | | 2007-04-24 | 00:00:00 | 2,75 | 2,75 | 2,64 | 2,70 | 122.700 | | 2007-04-25 | 00:00:00 | 2,70 | 2,77 | 2,64 | 2,70 | 54.900 | | 2007-04-26 | 00:00:00 | 2,66 | 2,70 | 2,66 | 2,67 | 37.100 | | 2007-04-27 | 00:00:00 | 2,67 | 2,71 | 2,64 | 2,70 | 123.700 | | 2007-04-30 | 00:00:00 | 2,70 | 2,82 | 2,65 | 2,80 | 152.400 | | 2007-05-01 | 00:00:00 | 2,79 | 2,84 | 2,73 | 2,84 | 41.800 | | 2007-05-02 | 00:00:00 | 2,71 | 2,85 | 2,71 | 2,82 | 91.000 | | 2007-05-03 | 00:00:00 | 2,85 | 3,08 | 2,85 | 3,04 | 307.900 | | 2007-05-04 | 00:00:00 | 3,03 | 3,03 | 2,96 | 2,99 | 85.100 | | 2007-05-07 | 00:00:00 | 2,96 | 3,02 | 2,95 | 2,97 | 72.100 | | 2007-05-08 | 00:00:00 | 2,98 | 2,98 | 2,85 | 2,86 | 64.500 | | 2007-05-09 | 00:00:00 | 2,87 | 2,92 | 2,87 | 2,92 | 12.200 | | 2007-05-10 | 00:00:00 | 2,95 | 2,97 | 2,93 | 2,93 | 26.000 | | 2007-05-11 | 00:00:00 | 2,87 | 2,90 | 2,87 | 2,89 | 14.400 | | 2007-05-14 | 00:00:00 | 2,82 | 2,87 | 2,82 | 2,83 | 18.000 | | 2007-05-15 | 00:00:00 | 2,85 | 2,85 | 2,83 | 2,83 | 32.100 | | 2007-05-16 | 00:00:00 | 2,82 | 2,82 | 2,77 | 2,77 | 18.100 | | 2007-05-17 | 00:00:00 | 2,77 | 2,77 | 2,70 | 2,70 | 27.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
