(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 | | 2008-01-04 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,91 | 56.800 | | 2008-01-07 | 00:00:00 | 1,92 | 1,93 | 1,81 | 1,81 | 61.300 | | 2008-01-08 | 00:00:00 | 1,90 | 1,98 | 1,85 | 1,98 | 35.000 | | 2008-01-09 | 00:00:00 | 2,00 | 2,06 | 1,88 | 1,88 | 59.300 | | 2008-01-10 | 00:00:00 | 2,03 | 2,03 | 1,85 | 1,95 | 29.800 | | 2008-01-11 | 00:00:00 | 2,00 | 2,00 | 1,87 | 1,96 | 19.300 | | 2008-01-14 | 00:00:00 | 1,96 | 2,08 | 1,96 | 2,06 | 74.300 | | 2008-01-15 | 00:00:00 | 2,05 | 2,10 | 2,01 | 2,05 | 172.400 | | 2008-01-16 | 00:00:00 | 2,03 | 2,05 | 1,97 | 2,05 | 96.200 | | 2008-01-17 | 00:00:00 | 1,99 | 2,06 | 1,97 | 2,05 | 43.100 | | 2008-01-18 | 00:00:00 | 1,98 | 1,99 | 1,95 | 1,95 | 63.900 | | 2008-01-22 | 00:00:00 | 1,80 | 2,03 | 1,80 | 2,03 | 164.400 | | 2008-01-23 | 00:00:00 | 2,07 | 2,09 | 1,90 | 2,09 | 396.200 | | 2008-01-24 | 00:00:00 | 2,10 | 2,32 | 2,08 | 2,30 | 145.100 | | 2008-01-25 | 00:00:00 | 2,41 | 2,45 | 2,27 | 2,40 | 133.500 | | 2008-01-28 | 00:00:00 | 2,44 | 2,60 | 2,35 | 2,54 | 215.400 | | 2008-01-29 | 00:00:00 | 2,68 | 2,68 | 2,54 | 2,55 | 127.200 | | 2008-01-30 | 00:00:00 | 2,61 | 2,61 | 2,54 | 2,56 | 58.300 | | 2008-01-31 | 00:00:00 | 2,50 | 2,56 | 2,20 | 2,40 | 120.400 | | 2008-02-01 | 00:00:00 | 2,38 | 2,56 | 2,38 | 2,52 | 93.100 | | 2008-02-04 | 00:00:00 | 2,41 | 2,66 | 2,41 | 2,58 | 202.400 | | 2008-02-05 | 00:00:00 | 2,47 | 2,47 | 2,40 | 2,44 | 39.200 | | 2008-02-06 | 00:00:00 | 2,37 | 2,55 | 2,31 | 2,43 | 85.600 | | 2008-02-07 | 00:00:00 | 2,42 | 2,47 | 2,37 | 2,47 | 16.900 | | 2008-02-08 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,45 | 32.100 | | 2008-02-11 | 00:00:00 | 2,45 | 2,50 | 2,40 | 2,41 | 54.500 | | 2008-02-12 | 00:00:00 | 2,48 | 2,48 | 2,37 | 2,37 | 37.100 | | 2008-02-13 | 00:00:00 | 2,37 | 2,37 | 2,25 | 2,34 | 174.900 | | 2008-02-14 | 00:00:00 | 2,25 | 2,37 | 2,25 | 2,35 | 114.000 | | 2008-02-15 | 00:00:00 | 2,47 | 2,47 | 2,34 | 2,37 | 14.500 | | 2008-02-19 | 00:00:00 | 2,37 | 2,45 | 2,35 | 2,42 | 56.100 | | 2008-02-20 | 00:00:00 | 2,40 | 2,41 | 2,26 | 2,41 | 44.300 | | 2008-02-21 | 00:00:00 | 2,41 | 2,41 | 2,30 | 2,37 | 25.400 | | 2008-02-22 | 00:00:00 | 2,32 | 2,35 | 2,25 | 2,26 | 32.600 | | 2008-02-25 | 00:00:00 | 2,36 | 2,36 | 2,29 | 2,29 | 50.100 | | 2008-02-26 | 00:00:00 | 2,41 | 2,41 | 2,25 | 2,27 | 68.300 | | 2008-02-27 | 00:00:00 | 2,30 | 2,32 | 2,16 | 2,19 | 130.300 | | 2008-02-28 | 00:00:00 | 2,22 | 2,22 | 2,10 | 2,15 | 95.300 | | 2008-02-29 | 00:00:00 | 2,16 | 2,35 | 2,15 | 2,17 | 194.200 | | 2008-03-03 | 00:00:00 | 2,25 | 2,25 | 2,19 | 2,23 | 57.700 | | 2008-03-04 | 00:00:00 | 2,25 | 2,32 | 2,23 | 2,28 | 114.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
