(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-26 | 00:00:00 | 1,98 | 1,98 | 1,83 | 1,84 | 56.800 | | 2008-06-27 | 00:00:00 | 1,83 | 1,83 | 1,72 | 1,75 | 53.300 | | 2008-06-30 | 00:00:00 | 1,72 | 1,76 | 1,68 | 1,71 | 59.000 | | 2008-07-01 | 00:00:00 | 1,72 | 1,90 | 1,65 | 1,75 | 34.600 | | 2008-07-02 | 00:00:00 | 1,75 | 1,75 | 1,65 | 1,67 | 6.100 | | 2008-07-03 | 00:00:00 | 1,70 | 1,70 | 1,65 | 1,68 | 11.500 | | 2008-07-07 | 00:00:00 | 1,65 | 1,65 | 1,35 | 1,44 | 89.800 | | 2008-07-08 | 00:00:00 | 1,41 | 1,53 | 1,37 | 1,42 | 53.600 | | 2008-07-09 | 00:00:00 | 1,44 | 1,44 | 1,27 | 1,27 | 55.000 | | 2008-07-10 | 00:00:00 | 1,35 | 1,35 | 1,29 | 1,34 | 19.700 | | 2008-07-11 | 00:00:00 | 1,34 | 1,43 | 1,34 | 1,41 | 17.200 | | 2008-07-14 | 00:00:00 | 1,41 | 1,42 | 1,35 | 1,42 | 29.100 | | 2008-07-15 | 00:00:00 | 1,37 | 1,44 | 1,32 | 1,40 | 26.200 | | 2008-07-16 | 00:00:00 | 1,28 | 1,31 | 1,18 | 1,30 | 149.600 | | 2008-07-17 | 00:00:00 | 1,34 | 1,40 | 1,30 | 1,37 | 54.500 | | 2008-07-18 | 00:00:00 | 1,42 | 1,42 | 1,27 | 1,27 | 12.000 | | 2008-07-21 | 00:00:00 | 1,27 | 1,35 | 1,26 | 1,30 | 45.300 | | 2008-07-22 | 00:00:00 | 1,30 | 1,41 | 1,30 | 1,35 | 76.000 | | 2008-07-23 | 00:00:00 | 1,38 | 1,40 | 1,32 | 1,38 | 26.400 | | 2008-07-24 | 00:00:00 | 1,33 | 1,40 | 1,33 | 1,34 | 72.500 | | 2008-07-25 | 00:00:00 | 1,33 | 1,41 | 1,30 | 1,39 | 30.200 | | 2008-07-28 | 00:00:00 | 1,35 | 1,35 | 1,29 | 1,29 | 17.100 | | 2008-07-29 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 17.800 | | 2008-07-30 | 00:00:00 | 1,25 | 1,33 | 1,20 | 1,29 | 34.800 | | 2008-07-31 | 00:00:00 | 1,30 | 1,40 | 1,28 | 1,35 | 18.400 | | 2008-08-01 | 00:00:00 | 1,34 | 1,35 | 1,29 | 1,33 | 15.000 | | 2008-08-04 | 00:00:00 | 1,35 | 1,35 | 1,23 | 1,26 | 25.000 | | 2008-08-05 | 00:00:00 | 1,29 | 1,30 | 1,16 | 1,22 | 65.100 | | 2008-08-06 | 00:00:00 | 1,22 | 1,26 | 1,17 | 1,17 | 75.000 | | 2008-08-07 | 00:00:00 | 1,19 | 1,28 | 1,14 | 1,26 | 25.600 | | 2008-08-08 | 00:00:00 | 1,24 | 1,24 | 1,23 | 1,24 | 7.700 | | 2008-08-11 | 00:00:00 | 1,14 | 1,24 | 1,03 | 1,13 | 46.400 | | 2008-08-12 | 00:00:00 | 1,10 | 1,23 | 1,10 | 1,23 | 50.400 | | 2008-08-13 | 00:00:00 | 1,25 | 1,25 | 1,12 | 1,16 | 32.400 | | 2008-08-14 | 00:00:00 | 1,13 | 1,13 | 1,01 | 1,07 | 33.100 | | 2008-08-15 | 00:00:00 | 1,04 | 1,06 | 0,93 | 1,05 | 48.100 | | 2008-08-18 | 00:00:00 | 1,07 | 1,07 | 1,01 | 1,02 | 37.600 | | 2008-08-19 | 00:00:00 | 1,00 | 1,03 | 0,98 | 1,02 | 33.400 | | 2008-08-20 | 00:00:00 | 1,00 | 1,03 | 0,95 | 0,97 | 20.500 | | 2008-08-21 | 00:00:00 | 0,97 | 1,07 | 0,97 | 1,04 | 41.600 | | 2008-08-22 | 00:00:00 | 1,14 | 1,14 | 1,05 | 1,10 | 10.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
