(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-07 | 00:00:00 | 3,66 | 3,70 | 3,31 | 3,44 | 5.089 | | 2006-02-08 | 00:00:00 | 3,43 | 3,60 | 3,39 | 3,52 | 2.037 | | 2006-02-09 | 00:00:00 | 3,51 | 3,65 | 3,45 | 3,45 | 1.063 | | 2006-02-10 | 00:00:00 | 3,38 | 3,40 | 2,26 | 3,20 | 3.018 | | 2006-02-13 | 00:00:00 | 2,90 | 2,92 | 2,36 | 2,42 | 6.109 | | 2006-02-14 | 00:00:00 | 2,54 | 2,95 | 2,54 | 2,92 | 5.710 | | 2006-02-15 | 00:00:00 | 3,19 | 3,20 | 2,97 | 3,12 | 2.925 | | 2006-02-16 | 00:00:00 | 3,14 | 3,14 | 2,81 | 2,95 | 1.117 | | 2006-02-17 | 00:00:00 | 2,95 | 3,10 | 2,82 | 3,05 | 1.528 | | 2006-02-21 | 00:00:00 | 3,08 | 3,08 | 2,92 | 2,93 | 371 | | 2006-02-22 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,84 | 1.021 | | 2006-02-23 | 00:00:00 | 3,00 | 3,09 | 2,91 | 3,00 | 2.507 | | 2006-02-24 | 00:00:00 | 2,98 | 2,98 | 2,82 | 2,87 | 1.087 | | 2006-02-27 | 00:00:00 | 2,85 | 2,85 | 2,45 | 2,70 | 1.549 | | 2006-02-28 | 00:00:00 | 2,70 | 2,85 | 2,48 | 2,85 | 1.236 | | 2006-03-01 | 00:00:00 | 3,00 | 3,05 | 2,85 | 3,01 | 1.035 | | 2006-03-02 | 00:00:00 | 3,00 | 3,24 | 2,98 | 3,21 | 1.319 | | 2006-03-03 | 00:00:00 | 3,18 | 3,26 | 3,03 | 3,10 | 1.165 | | 2006-03-06 | 00:00:00 | 3,09 | 3,09 | 2,94 | 3,00 | 576 | | 2006-03-07 | 00:00:00 | 3,05 | 3,16 | 2,92 | 3,06 | 1.111 | | 2006-03-08 | 00:00:00 | 3,00 | 3,05 | 2,84 | 2,91 | 614 | | 2006-03-09 | 00:00:00 | 2,95 | 3,00 | 2,76 | 2,90 | 862 | | 2006-03-10 | 00:00:00 | 3,03 | 3,30 | 2,95 | 3,27 | 2.601 | | 2006-03-13 | 00:00:00 | 3,30 | 3,30 | 3,00 | 3,27 | 1.043 | | 2006-03-14 | 00:00:00 | 3,20 | 3,22 | 3,01 | 3,22 | 978 | | 2006-03-15 | 00:00:00 | 3,17 | 3,17 | 3,07 | 3,10 | 351 | | 2006-03-16 | 00:00:00 | 3,10 | 3,20 | 3,03 | 3,11 | 932 | | 2006-03-17 | 00:00:00 | 3,12 | 3,17 | 3,03 | 3,06 | 1.147 | | 2006-03-20 | 00:00:00 | 3,10 | 3,12 | 2,95 | 3,12 | 681 | | 2006-03-21 | 00:00:00 | 3,15 | 3,20 | 3,11 | 3,12 | 390 | | 2006-03-22 | 00:00:00 | 3,12 | 3,25 | 3,10 | 3,25 | 1.234 | | 2006-03-23 | 00:00:00 | 3,24 | 3,59 | 3,24 | 3,59 | 1.738 | | 2006-03-24 | 00:00:00 | 3,59 | 3,65 | 3,50 | 3,60 | 1.451 | | 2006-03-27 | 00:00:00 | 3,61 | 3,61 | 3,40 | 3,41 | 1.379 | | 2006-03-28 | 00:00:00 | 3,36 | 3,36 | 3,19 | 3,20 | 1.880 | | 2006-03-29 | 00:00:00 | 3,15 | 3,33 | 3,07 | 3,31 | 1.312 | | 2006-03-30 | 00:00:00 | 3,31 | 3,45 | 3,27 | 3,34 | 1.258 | | 2006-03-31 | 00:00:00 | 3,30 | 3,34 | 3,20 | 3,33 | 717 | | 2006-04-03 | 00:00:00 | 3,39 | 3,40 | 3,28 | 3,34 | 2.517 | | 2006-04-04 | 00:00:00 | 3,35 | 3,35 | 3,18 | 3,23 | 1.625 | | 2006-04-05 | 00:00:00 | 3,26 | 3,27 | 3,21 | 3,26 | 1.448 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
