(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-17 | 00:00:00 | 2,77 | 2,77 | 2,70 | 2,70 | 27.300 | | 2007-05-18 | 00:00:00 | 2,70 | 2,76 | 2,70 | 2,76 | 11.400 | | 2007-05-21 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,70 | 22.200 | | 2007-05-22 | 00:00:00 | 2,64 | 2,65 | 2,61 | 2,62 | 56.900 | | 2007-05-23 | 00:00:00 | 2,60 | 2,61 | 2,52 | 2,55 | 67.800 | | 2007-05-24 | 00:00:00 | 2,50 | 2,51 | 2,36 | 2,38 | 183.700 | | 2007-05-25 | 00:00:00 | 2,39 | 2,39 | 2,27 | 2,38 | 53.900 | | 2007-05-29 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,47 | 73.400 | | 2007-05-30 | 00:00:00 | 2,53 | 2,63 | 2,51 | 2,60 | 64.000 | | 2007-05-31 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,53 | 12.300 | | 2007-06-01 | 00:00:00 | 2,53 | 2,57 | 2,50 | 2,56 | 25.900 | | 2007-06-04 | 00:00:00 | 2,57 | 2,57 | 2,47 | 2,50 | 42.000 | | 2007-06-05 | 00:00:00 | 2,48 | 2,48 | 2,46 | 2,47 | 20.600 | | 2007-06-06 | 00:00:00 | 2,46 | 2,49 | 2,46 | 2,49 | 15.000 | | 2007-06-07 | 00:00:00 | 2,43 | 2,45 | 2,37 | 2,37 | 45.900 | | 2007-06-08 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,39 | 13.100 | | 2007-06-11 | 00:00:00 | 2,38 | 2,39 | 2,35 | 2,39 | 52.500 | | 2007-06-12 | 00:00:00 | 2,35 | 2,35 | 2,20 | 2,25 | 90.600 | | 2007-06-13 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,23 | 52.600 | | 2007-06-14 | 00:00:00 | 2,24 | 2,30 | 2,20 | 2,23 | 32.900 | | 2007-06-15 | 00:00:00 | 2,22 | 2,25 | 2,21 | 2,25 | 22.400 | | 2007-06-18 | 00:00:00 | 2,25 | 2,30 | 2,25 | 2,30 | 77.600 | | 2007-06-19 | 00:00:00 | 2,26 | 2,30 | 2,20 | 2,30 | 14.200 | | 2007-06-20 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,24 | 19.000 | | 2007-06-21 | 00:00:00 | 2,20 | 2,21 | 2,10 | 2,16 | 46.700 | | 2007-06-22 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,25 | 46.700 | | 2007-06-25 | 00:00:00 | 2,25 | 2,30 | 2,25 | 2,30 | 37.300 | | 2007-06-26 | 00:00:00 | 2,26 | 2,26 | 2,20 | 2,24 | 102.900 | | 2007-06-27 | 00:00:00 | 2,20 | 2,20 | 2,15 | 2,16 | 27.000 | | 2007-06-28 | 00:00:00 | 2,13 | 2,14 | 2,10 | 2,14 | 67.500 | | 2007-06-29 | 00:00:00 | 2,14 | 2,16 | 2,11 | 2,13 | 16.600 | | 2007-07-02 | 00:00:00 | 2,16 | 2,16 | 2,15 | 2,15 | 8.900 | | 2007-07-03 | 00:00:00 | 2,14 | 2,14 | 2,10 | 2,12 | 40.100 | | 2007-07-05 | 00:00:00 | 2,10 | 2,17 | 2,09 | 2,17 | 56.400 | | 2007-07-06 | 00:00:00 | 2,17 | 2,22 | 2,17 | 2,22 | 15.400 | | 2007-07-09 | 00:00:00 | 2,23 | 2,35 | 2,22 | 2,30 | 54.600 | | 2007-07-10 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,25 | 315.200 | | 2007-07-11 | 00:00:00 | 2,24 | 2,32 | 2,17 | 2,25 | 68.600 | | 2007-07-12 | 00:00:00 | 2,30 | 2,35 | 2,24 | 2,35 | 19.100 | | 2007-07-13 | 00:00:00 | 2,34 | 2,35 | 2,25 | 2,35 | 14.100 | | 2007-07-16 | 00:00:00 | 2,35 | 2,35 | 2,33 | 2,33 | 6.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
