(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-09 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,23 | 47.986 | | 2018-02-12 | 00:00:00 | 1,18 | 1,25 | 1,18 | 1,20 | 134.428 | | 2018-02-13 | 00:00:00 | 1,21 | 1,24 | 1,20 | 1,23 | 28.721 | | 2018-02-14 | 00:00:00 | 1,24 | 1,28 | 1,24 | 1,28 | 67.996 | | 2018-02-15 | 00:00:00 | 1,27 | 1,29 | 1,26 | 1,29 | 35.822 | | 2018-02-16 | 00:00:00 | 1,28 | 1,32 | 1,26 | 1,27 | 179.322 | | 2018-02-20 | 00:00:00 | 1,25 | 1,27 | 1,18 | 1,23 | 62.197 | | 2018-02-21 | 00:00:00 | 1,22 | 1,25 | 1,21 | 1,23 | 26.431 | | 2018-02-22 | 00:00:00 | 1,21 | 1,25 | 1,21 | 1,23 | 17.372 | | 2018-02-23 | 00:00:00 | 1,23 | 1,29 | 1,23 | 1,28 | 39.547 | | 2018-02-26 | 00:00:00 | 1,29 | 1,36 | 1,26 | 1,36 | 64.060 | | 2018-02-27 | 00:00:00 | 1,36 | 1,36 | 1,24 | 1,28 | 33.451 | | 2018-02-28 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,27 | 6.244 | | 2018-03-01 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,24 | 23.426 | | 2018-03-02 | 00:00:00 | 1,25 | 1,30 | 1,24 | 1,29 | 15.783 | | 2018-03-05 | 00:00:00 | 1,29 | 1,30 | 1,26 | 1,28 | 16.204 | | 2018-03-06 | 00:00:00 | 1,30 | 1,34 | 1,27 | 1,27 | 29.606 | | 2018-03-07 | 00:00:00 | 1,27 | 1,32 | 1,26 | 1,26 | 15.301 | | 2018-03-08 | 00:00:00 | 1,30 | 1,35 | 1,30 | 1,35 | 47.100 | | 2018-03-09 | 00:00:00 | 1,35 | 1,35 | 1,28 | 1,32 | 45.660 | | 2018-03-12 | 00:00:00 | 1,29 | 1,32 | 1,28 | 1,28 | 28.094 | | 2018-03-13 | 00:00:00 | 1,30 | 1,34 | 1,29 | 1,33 | 24.272 | | 2018-03-14 | 00:00:00 | 1,31 | 1,34 | 1,30 | 1,33 | 16.256 | | 2018-03-15 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,33 | 21.548 | | 2018-03-16 | 00:00:00 | 1,33 | 1,33 | 1,29 | 1,33 | 37.041 | | 2018-03-19 | 00:00:00 | 1,34 | 1,34 | 1,29 | 1,33 | 15.900 | | 2018-03-20 | 00:00:00 | 1,32 | 1,35 | 1,30 | 1,33 | 19.607 | | 2018-03-21 | 00:00:00 | 1,31 | 1,36 | 1,29 | 1,35 | 37.557 | | 2018-03-22 | 00:00:00 | 1,32 | 1,41 | 1,32 | 1,35 | 144.115 | | 2018-03-23 | 00:00:00 | 1,36 | 1,40 | 1,35 | 1,39 | 75.325 | | 2018-03-26 | 00:00:00 | 1,39 | 1,44 | 1,38 | 1,41 | 52.552 | | 2018-03-27 | 00:00:00 | 1,41 | 1,44 | 1,40 | 1,40 | 26.207 | | 2018-03-28 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,42 | 31.880 | | 2018-03-29 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,41 | 9.334 | | 2018-04-02 | 00:00:00 | 1,41 | 1,44 | 1,41 | 1,44 | 17.291 | | 2018-04-03 | 00:00:00 | 1,43 | 1,44 | 1,42 | 1,42 | 8.282 | | 2018-04-04 | 00:00:00 | 1,42 | 1,46 | 1,42 | 1,44 | 29.220 | | 2018-04-05 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,44 | 34.101 | | 2018-04-06 | 00:00:00 | 1,44 | 1,45 | 1,44 | 1,44 | 11.350 | | 2018-04-09 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,47 | 18.894 | | 2018-04-10 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 22.374 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
