(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 2024-05-08 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-07-16 | 00:00:00 | 2,35 | 2,35 | 2,33 | 2,33 | 6.000 | 2007-07-17 | 00:00:00 | 2,30 | 2,32 | 2,28 | 2,30 | 38.900 | 2007-07-18 | 00:00:00 | 2,29 | 2,40 | 2,27 | 2,35 | 59.000 | 2007-07-19 | 00:00:00 | 2,35 | 2,40 | 2,25 | 2,35 | 24.900 | 2007-07-20 | 00:00:00 | 2,38 | 2,54 | 2,35 | 2,40 | 46.700 | 2007-07-23 | 00:00:00 | 2,43 | 2,46 | 2,40 | 2,44 | 53.100 | 2007-07-24 | 00:00:00 | 2,42 | 2,44 | 2,28 | 2,28 | 25.700 | 2007-07-25 | 00:00:00 | 2,31 | 2,40 | 2,31 | 2,37 | 7.400 | 2007-07-26 | 00:00:00 | 2,37 | 2,48 | 2,35 | 2,46 | 105.900 | 2007-07-27 | 00:00:00 | 2,38 | 2,50 | 2,38 | 2,38 | 109.000 | 2007-07-30 | 00:00:00 | 2,49 | 2,67 | 2,48 | 2,65 | 245.300 | 2007-07-31 | 00:00:00 | 2,61 | 2,65 | 2,59 | 2,61 | 83.500 | 2007-08-01 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,70 | 192.900 | 2007-08-02 | 00:00:00 | 2,75 | 2,80 | 2,65 | 2,75 | 51.200 | 2007-08-03 | 00:00:00 | 2,80 | 3,00 | 2,70 | 3,00 | 124.500 | 2007-08-06 | 00:00:00 | 2,96 | 2,96 | 2,78 | 2,85 | 38.900 | 2007-08-07 | 00:00:00 | 2,80 | 2,90 | 2,60 | 2,75 | 33.600 | 2007-08-08 | 00:00:00 | 2,73 | 2,98 | 2,50 | 2,98 | 89.900 | 2007-08-09 | 00:00:00 | 2,85 | 2,85 | 2,60 | 2,73 | 44.500 | 2007-08-10 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,65 | 63.000 | 2007-08-13 | 00:00:00 | 2,57 | 2,84 | 2,51 | 2,84 | 45.900 | 2007-08-14 | 00:00:00 | 2,84 | 2,84 | 2,57 | 2,57 | 54.900 | 2007-08-15 | 00:00:00 | 2,53 | 2,70 | 2,47 | 2,50 | 70.600 | 2007-08-16 | 00:00:00 | 2,45 | 2,50 | 2,17 | 2,50 | 96.600 | 2007-08-17 | 00:00:00 | 2,50 | 2,55 | 2,30 | 2,54 | 55.300 | 2007-08-20 | 00:00:00 | 2,43 | 2,56 | 2,25 | 2,55 | 18.400 | 2007-08-21 | 00:00:00 | 2,50 | 2,55 | 2,42 | 2,55 | 15.500 | 2007-08-22 | 00:00:00 | 2,50 | 2,50 | 2,30 | 2,42 | 56.900 | 2007-08-23 | 00:00:00 | 2,48 | 2,50 | 2,21 | 2,37 | 37.400 | 2007-08-24 | 00:00:00 | 2,26 | 2,40 | 2,25 | 2,28 | 8.800 | 2007-08-27 | 00:00:00 | 2,28 | 2,40 | 2,13 | 2,25 | 50.000 | 2007-08-28 | 00:00:00 | 2,22 | 2,35 | 2,15 | 2,20 | 39.400 | 2007-08-29 | 00:00:00 | 2,30 | 2,55 | 2,00 | 2,55 | 72.600 | 2007-08-30 | 00:00:00 | 2,35 | 2,45 | 2,34 | 2,40 | 13.200 | 2007-08-31 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 3.500 | 2007-09-04 | 00:00:00 | 2,40 | 2,42 | 2,40 | 2,40 | 62.200 | 2007-09-05 | 00:00:00 | 2,40 | 2,56 | 2,35 | 2,48 | 23.700 | 2007-09-06 | 00:00:00 | 2,50 | 2,54 | 2,49 | 2,54 | 38.500 | 2007-09-07 | 00:00:00 | 2,50 | 2,58 | 2,45 | 2,57 | 43.800 | 2007-09-10 | 00:00:00 | 2,55 | 2,69 | 2,43 | 2,69 | 74.000 | 2007-09-11 | 00:00:00 | 2,55 | 2,65 | 2,51 | 2,60 | 50.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|