(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-02 | 00:00:00 | 3,05 | 3,12 | 2,97 | 3,10 | 86.300 | | 2006-06-05 | 00:00:00 | 2,94 | 3,15 | 2,92 | 3,00 | 290.600 | | 2006-06-06 | 00:00:00 | 2,87 | 3,00 | 2,72 | 2,97 | 284.000 | | 2006-06-07 | 00:00:00 | 2,90 | 2,90 | 2,72 | 2,83 | 209.200 | | 2006-06-08 | 00:00:00 | 2,76 | 2,76 | 2,48 | 2,52 | 266.100 | | 2006-06-09 | 00:00:00 | 2,53 | 2,74 | 2,53 | 2,66 | 222.300 | | 2006-06-12 | 00:00:00 | 2,66 | 2,66 | 2,40 | 2,40 | 135.400 | | 2006-06-13 | 00:00:00 | 2,28 | 2,28 | 1,84 | 2,04 | 641.800 | | 2006-06-14 | 00:00:00 | 2,45 | 2,45 | 2,25 | 2,30 | 184.300 | | 2006-06-15 | 00:00:00 | 2,57 | 2,84 | 2,54 | 2,82 | 424.500 | | 2006-06-16 | 00:00:00 | 2,79 | 2,79 | 2,57 | 2,66 | 65.000 | | 2006-06-19 | 00:00:00 | 2,64 | 2,64 | 2,15 | 2,35 | 99.900 | | 2006-06-20 | 00:00:00 | 2,35 | 2,37 | 2,15 | 2,20 | 128.900 | | 2006-06-21 | 00:00:00 | 2,20 | 2,75 | 2,20 | 2,63 | 179.700 | | 2006-06-22 | 00:00:00 | 2,63 | 2,70 | 2,41 | 2,55 | 117.500 | | 2006-06-23 | 00:00:00 | 2,56 | 2,74 | 2,35 | 2,71 | 168.000 | | 2006-06-26 | 00:00:00 | 2,65 | 2,70 | 2,56 | 2,63 | 115.200 | | 2006-06-27 | 00:00:00 | 2,60 | 2,60 | 2,38 | 2,42 | 85.400 | | 2006-06-28 | 00:00:00 | 2,50 | 2,60 | 2,41 | 2,57 | 78.700 | | 2006-06-29 | 00:00:00 | 2,58 | 2,80 | 2,58 | 2,74 | 165.000 | | 2006-06-30 | 00:00:00 | 2,74 | 2,77 | 2,70 | 2,74 | 82.700 | | 2006-07-03 | 00:00:00 | 2,79 | 2,79 | 2,63 | 2,77 | 43.600 | | 2006-07-05 | 00:00:00 | 2,80 | 2,80 | 2,64 | 2,67 | 79.600 | | 2006-07-06 | 00:00:00 | 2,65 | 2,68 | 2,37 | 2,68 | 211.600 | | 2006-07-07 | 00:00:00 | 2,61 | 2,61 | 2,44 | 2,55 | 100.900 | | 2006-07-10 | 00:00:00 | 2,55 | 2,68 | 2,42 | 2,65 | 136.600 | | 2006-07-11 | 00:00:00 | 2,60 | 2,60 | 2,46 | 2,55 | 140.100 | | 2006-07-12 | 00:00:00 | 2,55 | 2,55 | 2,38 | 2,50 | 112.100 | | 2006-07-13 | 00:00:00 | 2,43 | 2,47 | 2,21 | 2,44 | 171.100 | | 2006-07-14 | 00:00:00 | 2,38 | 2,40 | 2,30 | 2,40 | 60.100 | | 2006-07-17 | 00:00:00 | 2,30 | 2,32 | 2,25 | 2,32 | 91.600 | | 2006-07-18 | 00:00:00 | 2,28 | 2,28 | 2,21 | 2,26 | 43.400 | | 2006-07-19 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,23 | 73.900 | | 2006-07-20 | 00:00:00 | 2,27 | 2,27 | 2,09 | 2,10 | 71.100 | | 2006-07-21 | 00:00:00 | 2,10 | 2,19 | 1,99 | 2,13 | 85.100 | | 2006-07-24 | 00:00:00 | 2,13 | 2,19 | 2,05 | 2,12 | 52.500 | | 2006-07-25 | 00:00:00 | 2,20 | 2,49 | 2,15 | 2,32 | 251.400 | | 2006-07-26 | 00:00:00 | 2,32 | 2,35 | 2,25 | 2,30 | 60.500 | | 2006-07-27 | 00:00:00 | 2,33 | 2,33 | 2,21 | 2,28 | 21.000 | | 2006-07-28 | 00:00:00 | 2,30 | 2,30 | 2,21 | 2,21 | 46.400 | | 2006-07-31 | 00:00:00 | 2,25 | 2,45 | 2,23 | 2,36 | 42.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
