(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-09-11 | 00:00:00 | 2,55 | 2,65 | 2,51 | 2,60 | 50.300 | 2007-09-12 | 00:00:00 | 2,51 | 2,63 | 2,51 | 2,63 | 26.300 | 2007-09-13 | 00:00:00 | 2,60 | 2,65 | 2,54 | 2,57 | 83.000 | 2007-09-14 | 00:00:00 | 2,51 | 2,59 | 2,48 | 2,59 | 32.900 | 2007-09-17 | 00:00:00 | 2,50 | 2,68 | 2,50 | 2,63 | 39.700 | 2007-09-18 | 00:00:00 | 2,66 | 2,75 | 2,56 | 2,72 | 95.700 | 2007-09-19 | 00:00:00 | 2,75 | 2,77 | 2,67 | 2,70 | 92.400 | 2007-09-20 | 00:00:00 | 2,75 | 2,80 | 2,59 | 2,61 | 37.900 | 2007-09-21 | 00:00:00 | 2,60 | 2,81 | 2,60 | 2,81 | 58.000 | 2007-09-24 | 00:00:00 | 2,79 | 2,81 | 2,69 | 2,71 | 42.400 | 2007-09-25 | 00:00:00 | 2,62 | 2,67 | 2,60 | 2,62 | 18.900 | 2007-09-26 | 00:00:00 | 2,67 | 2,67 | 2,45 | 2,63 | 47.800 | 2007-09-27 | 00:00:00 | 2,63 | 2,66 | 2,58 | 2,60 | 26.900 | 2007-09-28 | 00:00:00 | 2,59 | 2,69 | 2,49 | 2,61 | 59.500 | 2007-10-01 | 00:00:00 | 2,59 | 2,63 | 2,45 | 2,45 | 37.600 | 2007-10-02 | 00:00:00 | 2,42 | 2,42 | 2,25 | 2,39 | 68.800 | 2007-10-03 | 00:00:00 | 2,35 | 2,40 | 2,29 | 2,35 | 41.500 | 2007-10-04 | 00:00:00 | 2,35 | 2,57 | 2,35 | 2,57 | 24.600 | 2007-10-05 | 00:00:00 | 2,66 | 2,66 | 2,42 | 2,44 | 42.200 | 2007-10-08 | 00:00:00 | 2,48 | 2,49 | 2,35 | 2,43 | 6.600 | 2007-10-09 | 00:00:00 | 2,40 | 2,42 | 2,32 | 2,34 | 51.400 | 2007-10-10 | 00:00:00 | 2,42 | 2,44 | 2,32 | 2,37 | 21.300 | 2007-10-11 | 00:00:00 | 2,40 | 2,60 | 2,40 | 2,42 | 56.400 | 2007-10-12 | 00:00:00 | 2,50 | 2,52 | 2,40 | 2,41 | 40.000 | 2007-10-15 | 00:00:00 | 2,35 | 2,47 | 2,35 | 2,36 | 35.600 | 2007-10-16 | 00:00:00 | 2,37 | 2,41 | 2,20 | 2,20 | 69.800 | 2007-10-17 | 00:00:00 | 2,28 | 2,46 | 2,28 | 2,28 | 49.200 | 2007-10-18 | 00:00:00 | 2,29 | 2,37 | 2,28 | 2,29 | 21.500 | 2007-10-19 | 00:00:00 | 2,38 | 2,40 | 2,25 | 2,30 | 35.500 | 2007-10-22 | 00:00:00 | 2,29 | 2,31 | 2,17 | 2,30 | 39.900 | 2007-10-23 | 00:00:00 | 2,27 | 2,27 | 2,20 | 2,20 | 42.600 | 2007-10-24 | 00:00:00 | 2,26 | 2,26 | 2,18 | 2,20 | 22.400 | 2007-10-25 | 00:00:00 | 2,23 | 2,25 | 2,19 | 2,19 | 21.000 | 2007-10-26 | 00:00:00 | 2,16 | 2,35 | 2,16 | 2,35 | 86.800 | 2007-10-29 | 00:00:00 | 2,38 | 2,38 | 2,30 | 2,30 | 46.100 | 2007-10-30 | 00:00:00 | 2,33 | 2,33 | 2,15 | 2,24 | 49.500 | 2007-10-31 | 00:00:00 | 2,27 | 2,27 | 2,15 | 2,20 | 55.000 | 2007-11-01 | 00:00:00 | 2,15 | 2,20 | 2,10 | 2,10 | 74.100 | 2007-11-02 | 00:00:00 | 2,10 | 2,25 | 2,05 | 2,20 | 91.900 | 2007-11-05 | 00:00:00 | 2,15 | 2,20 | 2,10 | 2,10 | 33.800 | 2007-11-06 | 00:00:00 | 2,10 | 2,34 | 2,08 | 2,23 | 68.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|