(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 | 2007-11-06 | 00:00:00 | 2,10 | 2,34 | 2,08 | 2,23 | 68.500 | 2007-11-07 | 00:00:00 | 2,38 | 2,38 | 2,16 | 2,34 | 44.600 | 2007-11-08 | 00:00:00 | 2,44 | 2,59 | 2,31 | 2,42 | 163.800 | 2007-11-09 | 00:00:00 | 2,40 | 2,55 | 2,40 | 2,48 | 41.500 | 2007-11-12 | 00:00:00 | 2,39 | 2,51 | 2,28 | 2,28 | 30.900 | 2007-11-13 | 00:00:00 | 2,30 | 2,30 | 2,11 | 2,12 | 33.100 | 2007-11-14 | 00:00:00 | 2,15 | 2,20 | 2,08 | 2,10 | 77.200 | 2007-11-15 | 00:00:00 | 2,27 | 2,27 | 2,10 | 2,14 | 32.100 | 2007-11-16 | 00:00:00 | 2,21 | 2,21 | 2,08 | 2,10 | 23.900 | 2007-11-19 | 00:00:00 | 2,07 | 2,10 | 2,05 | 2,07 | 10.500 | 2007-11-20 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,09 | 8.900 | 2007-11-21 | 00:00:00 | 2,12 | 2,14 | 2,01 | 2,05 | 46.700 | 2007-11-23 | 00:00:00 | 2,15 | 2,15 | 1,99 | 2,13 | 61.500 | 2007-11-26 | 00:00:00 | 2,22 | 2,22 | 2,06 | 2,09 | 18.200 | 2007-11-27 | 00:00:00 | 2,07 | 2,07 | 2,02 | 2,07 | 13.900 | 2007-11-28 | 00:00:00 | 2,02 | 2,08 | 2,01 | 2,05 | 21.000 | 2007-11-29 | 00:00:00 | 2,01 | 2,04 | 1,97 | 1,99 | 36.000 | 2007-11-30 | 00:00:00 | 1,97 | 2,00 | 1,76 | 1,81 | 73.100 | 2007-12-03 | 00:00:00 | 1,83 | 2,00 | 1,83 | 1,95 | 48.000 | 2007-12-04 | 00:00:00 | 1,91 | 1,98 | 1,90 | 1,93 | 27.300 | 2007-12-05 | 00:00:00 | 2,05 | 2,11 | 2,00 | 2,05 | 81.400 | 2007-12-06 | 00:00:00 | 2,05 | 2,07 | 1,91 | 1,94 | 42.400 | 2007-12-07 | 00:00:00 | 2,00 | 2,04 | 1,91 | 1,92 | 63.800 | 2007-12-10 | 00:00:00 | 1,81 | 2,05 | 1,81 | 1,90 | 48.900 | 2007-12-11 | 00:00:00 | 1,95 | 2,05 | 1,90 | 1,90 | 27.300 | 2007-12-12 | 00:00:00 | 1,95 | 1,99 | 1,91 | 1,91 | 39.800 | 2007-12-13 | 00:00:00 | 1,92 | 2,01 | 1,92 | 2,00 | 19.200 | 2007-12-14 | 00:00:00 | 1,89 | 2,03 | 1,89 | 1,91 | 38.200 | 2007-12-17 | 00:00:00 | 1,85 | 2,00 | 1,81 | 1,89 | 38.600 | 2007-12-18 | 00:00:00 | 1,89 | 1,90 | 1,75 | 1,76 | 42.100 | 2007-12-19 | 00:00:00 | 1,76 | 1,80 | 1,72 | 1,76 | 115.400 | 2007-12-20 | 00:00:00 | 1,80 | 1,80 | 1,72 | 1,75 | 58.100 | 2007-12-21 | 00:00:00 | 1,77 | 1,80 | 1,72 | 1,80 | 53.100 | 2007-12-24 | 00:00:00 | 1,66 | 1,80 | 1,66 | 1,72 | 35.200 | 2007-12-26 | 00:00:00 | 1,71 | 1,79 | 1,71 | 1,77 | 18.200 | 2007-12-27 | 00:00:00 | 1,67 | 1,73 | 1,66 | 1,70 | 64.600 | 2007-12-28 | 00:00:00 | 1,68 | 1,87 | 1,68 | 1,87 | 153.800 | 2007-12-31 | 00:00:00 | 1,92 | 2,05 | 1,90 | 2,05 | 72.300 | 2008-01-02 | 00:00:00 | 1,98 | 2,03 | 1,94 | 1,97 | 51.200 | 2008-01-03 | 00:00:00 | 1,99 | 2,00 | 1,91 | 1,98 | 96.300 | 2008-01-04 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,91 | 56.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|