(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 | | 2006-04-05 | 00:00:00 | 3,26 | 3,27 | 3,21 | 3,26 | 1.448 | | 2006-04-06 | 00:00:00 | 3,25 | 3,27 | 3,20 | 3,25 | 692 | | 2006-04-07 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,21 | 607 | | 2006-04-10 | 00:00:00 | 3,21 | 3,21 | 3,08 | 3,15 | 1.515 | | 2006-04-11 | 00:00:00 | 3,10 | 3,18 | 2,99 | 3,18 | 2.218 | | 2006-04-12 | 00:00:00 | 3,16 | 3,27 | 3,16 | 3,25 | 1.312 | | 2006-04-13 | 00:00:00 | 3,20 | 3,23 | 3,12 | 3,20 | 1.204 | | 2006-04-17 | 00:00:00 | 3,10 | 3,25 | 3,10 | 3,25 | 970 | | 2006-04-18 | 00:00:00 | 3,27 | 3,27 | 3,10 | 3,18 | 1.405 | | 2006-04-19 | 00:00:00 | 3,15 | 3,16 | 3,02 | 3,02 | 1.161 | | 2006-04-20 | 00:00:00 | 3,00 | 3,00 | 2,86 | 3,00 | 2.003 | | 2006-04-21 | 00:00:00 | 2,95 | 3,15 | 2,94 | 3,15 | 2.772 | | 2006-04-24 | 00:00:00 | 3,42 | 4,10 | 3,40 | 3,97 | 13.697 | | 2006-04-25 | 00:00:00 | 3,91 | 3,95 | 3,60 | 3,90 | 7.758 | | 2006-04-26 | 00:00:00 | 3,89 | 3,90 | 3,70 | 3,85 | 3.214 | | 2006-04-27 | 00:00:00 | 3,80 | 3,80 | 3,69 | 3,79 | 2.138 | | 2006-04-28 | 00:00:00 | 3,79 | 3,91 | 3,70 | 3,89 | 2.540 | | 2006-05-01 | 00:00:00 | 3,88 | 4,40 | 3,88 | 4,32 | 6.764 | | 2006-05-02 | 00:00:00 | 4,36 | 4,36 | 4,13 | 4,33 | 4.051 | | 2006-05-03 | 00:00:00 | 4,32 | 4,40 | 4,10 | 4,22 | 3.878 | | 2006-05-04 | 00:00:00 | 4,18 | 4,18 | 3,85 | 3,92 | 2.387 | | 2006-05-05 | 00:00:00 | 3,95 | 3,97 | 3,73 | 3,90 | 3.871 | | 2006-05-08 | 00:00:00 | 3,86 | 4,14 | 3,76 | 4,10 | 304.000 | | 2006-05-09 | 00:00:00 | 4,09 | 4,23 | 4,00 | 4,20 | 260.800 | | 2006-05-10 | 00:00:00 | 4,15 | 4,18 | 4,05 | 4,08 | 141.400 | | 2006-05-11 | 00:00:00 | 4,06 | 4,08 | 3,80 | 4,02 | 188.600 | | 2006-05-12 | 00:00:00 | 4,15 | 4,15 | 3,80 | 4,00 | 146.200 | | 2006-05-15 | 00:00:00 | 3,80 | 3,85 | 3,75 | 3,79 | 178.700 | | 2006-05-16 | 00:00:00 | 3,78 | 3,79 | 3,67 | 3,71 | 144.500 | | 2006-05-17 | 00:00:00 | 4,13 | 4,20 | 3,80 | 3,86 | 636.200 | | 2006-05-18 | 00:00:00 | 3,85 | 3,85 | 3,40 | 3,51 | 293.700 | | 2006-05-19 | 00:00:00 | 3,50 | 3,50 | 3,08 | 3,26 | 223.600 | | 2006-05-22 | 00:00:00 | 3,20 | 3,22 | 3,01 | 3,10 | 247.200 | | 2006-05-23 | 00:00:00 | 3,17 | 3,36 | 3,10 | 3,25 | 248.100 | | 2006-05-24 | 00:00:00 | 3,20 | 3,25 | 3,10 | 3,16 | 75.700 | | 2006-05-25 | 00:00:00 | 3,16 | 3,30 | 3,16 | 3,25 | 65.200 | | 2006-05-26 | 00:00:00 | 3,24 | 3,25 | 3,07 | 3,21 | 124.200 | | 2006-05-30 | 00:00:00 | 3,24 | 3,36 | 3,20 | 3,25 | 89.200 | | 2006-05-31 | 00:00:00 | 3,25 | 3,27 | 3,08 | 3,17 | 76.500 | | 2006-06-01 | 00:00:00 | 3,07 | 3,12 | 2,97 | 3,12 | 106.900 | | 2006-06-02 | 00:00:00 | 3,05 | 3,12 | 2,97 | 3,10 | 86.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
