(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 | | 2008-04-30 | 00:00:00 | 1,80 | 1,90 | 1,76 | 1,79 | 38.800 | | 2008-05-01 | 00:00:00 | 1,77 | 1,79 | 1,70 | 1,78 | 110.000 | | 2008-05-02 | 00:00:00 | 1,71 | 1,80 | 1,70 | 1,75 | 22.600 | | 2008-05-05 | 00:00:00 | 1,75 | 1,85 | 1,73 | 1,75 | 62.400 | | 2008-05-06 | 00:00:00 | 1,75 | 1,76 | 1,68 | 1,72 | 36.300 | | 2008-05-07 | 00:00:00 | 1,72 | 1,75 | 1,69 | 1,69 | 23.500 | | 2008-05-08 | 00:00:00 | 1,65 | 1,67 | 1,22 | 1,54 | 96.500 | | 2008-05-09 | 00:00:00 | 1,50 | 1,60 | 1,47 | 1,55 | 83.100 | | 2008-05-12 | 00:00:00 | 1,64 | 1,64 | 1,45 | 1,50 | 47.200 | | 2008-05-13 | 00:00:00 | 1,57 | 1,60 | 1,55 | 1,58 | 40.800 | | 2008-05-14 | 00:00:00 | 1,55 | 1,59 | 1,52 | 1,58 | 61.500 | | 2008-05-15 | 00:00:00 | 1,73 | 1,73 | 1,50 | 1,51 | 31.200 | | 2008-05-16 | 00:00:00 | 1,50 | 1,59 | 1,50 | 1,59 | 85.100 | | 2008-05-19 | 00:00:00 | 1,55 | 1,59 | 1,43 | 1,45 | 84.400 | | 2008-05-20 | 00:00:00 | 1,50 | 1,60 | 1,43 | 1,52 | 47.600 | | 2008-05-21 | 00:00:00 | 1,52 | 1,59 | 1,52 | 1,55 | 31.800 | | 2008-05-22 | 00:00:00 | 1,52 | 1,57 | 1,45 | 1,57 | 19.900 | | 2008-05-23 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,56 | 16.600 | | 2008-05-27 | 00:00:00 | 1,45 | 1,58 | 1,45 | 1,46 | 32.300 | | 2008-05-28 | 00:00:00 | 1,54 | 1,56 | 1,42 | 1,56 | 122.900 | | 2008-05-29 | 00:00:00 | 1,51 | 1,54 | 1,43 | 1,54 | 75.800 | | 2008-05-30 | 00:00:00 | 1,50 | 1,57 | 1,49 | 1,50 | 98.100 | | 2008-06-02 | 00:00:00 | 1,50 | 1,57 | 1,45 | 1,51 | 84.400 | | 2008-06-03 | 00:00:00 | 1,51 | 1,53 | 1,45 | 1,50 | 56.300 | | 2008-06-04 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,49 | 23.500 | | 2008-06-05 | 00:00:00 | 1,48 | 1,48 | 1,43 | 1,48 | 20.000 | | 2008-06-06 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,46 | 23.600 | | 2008-06-09 | 00:00:00 | 1,46 | 1,47 | 1,42 | 1,45 | 52.300 | | 2008-06-10 | 00:00:00 | 1,44 | 1,46 | 1,42 | 1,43 | 56.000 | | 2008-06-11 | 00:00:00 | 1,45 | 1,45 | 1,36 | 1,38 | 109.500 | | 2008-06-12 | 00:00:00 | 1,36 | 1,49 | 1,35 | 1,40 | 134.400 | | 2008-06-13 | 00:00:00 | 1,43 | 1,54 | 1,35 | 1,54 | 72.500 | | 2008-06-16 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,52 | 14.800 | | 2008-06-17 | 00:00:00 | 1,50 | 1,76 | 1,48 | 1,76 | 24.700 | | 2008-06-18 | 00:00:00 | 1,80 | 1,80 | 1,61 | 1,80 | 41.900 | | 2008-06-19 | 00:00:00 | 1,82 | 1,89 | 1,78 | 1,88 | 30.200 | | 2008-06-20 | 00:00:00 | 1,94 | 1,99 | 1,88 | 1,93 | 84.400 | | 2008-06-23 | 00:00:00 | 1,95 | 2,04 | 1,85 | 1,98 | 161.600 | | 2008-06-24 | 00:00:00 | 1,80 | 2,08 | 1,80 | 1,99 | 48.200 | | 2008-06-25 | 00:00:00 | 2,00 | 2,09 | 1,92 | 1,95 | 172.900 | | 2008-06-26 | 00:00:00 | 1,98 | 1,98 | 1,83 | 1,84 | 56.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
