(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-10 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 22.374 | | 2018-04-11 | 00:00:00 | 1,47 | 1,50 | 1,46 | 1,47 | 53.200 | | 2018-04-12 | 00:00:00 | 1,46 | 1,48 | 1,46 | 1,46 | 35.624 | | 2018-04-13 | 00:00:00 | 1,46 | 1,49 | 1,46 | 1,49 | 20.400 | | 2018-04-16 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,50 | 20.304 | | 2018-04-17 | 00:00:00 | 1,49 | 1,55 | 1,49 | 1,55 | 44.678 | | 2018-04-18 | 00:00:00 | 1,55 | 1,55 | 1,54 | 1,54 | 62.548 | | 2018-04-19 | 00:00:00 | 1,55 | 1,58 | 1,55 | 1,57 | 53.304 | | 2018-04-20 | 00:00:00 | 1,58 | 1,59 | 1,56 | 1,59 | 31.339 | | 2018-04-23 | 00:00:00 | 1,59 | 1,63 | 1,57 | 1,60 | 43.253 | | 2018-04-24 | 00:00:00 | 1,60 | 1,63 | 1,60 | 1,63 | 56.139 | | 2018-04-25 | 00:00:00 | 1,64 | 1,64 | 1,61 | 1,63 | 55.061 | | 2018-04-26 | 00:00:00 | 1,63 | 1,63 | 1,62 | 1,62 | 45.601 | | 2018-04-27 | 00:00:00 | 1,62 | 1,64 | 1,62 | 1,64 | 46.366 | | 2018-04-30 | 00:00:00 | 1,64 | 1,64 | 1,58 | 1,60 | 38.338 | | 2018-05-01 | 00:00:00 | 1,59 | 1,59 | 1,45 | 1,59 | 60.476 | | 2018-05-02 | 00:00:00 | 1,56 | 1,60 | 1,55 | 1,55 | 28.396 | | 2018-05-03 | 00:00:00 | 1,52 | 1,55 | 1,49 | 1,50 | 69.630 | | 2018-05-04 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,50 | 49.561 | | 2018-05-07 | 00:00:00 | 1,50 | 1,52 | 1,49 | 1,49 | 32.198 | | 2018-05-08 | 00:00:00 | 1,50 | 1,51 | 1,47 | 1,48 | 11.908 | | 2018-05-09 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,47 | 19.421 | | 2018-05-10 | 00:00:00 | 1,46 | 1,49 | 1,37 | 1,39 | 93.049 | | 2018-05-11 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,44 | 67.470 | | 2018-05-14 | 00:00:00 | 1,45 | 1,51 | 1,42 | 1,51 | 123.592 | | 2018-05-15 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,50 | 57.642 | | 2018-05-16 | 00:00:00 | 1,49 | 1,53 | 1,48 | 1,48 | 17.358 | | 2018-05-17 | 00:00:00 | 1,49 | 1,52 | 1,48 | 1,51 | 9.468 | | 2018-05-18 | 00:00:00 | 1,50 | 1,54 | 1,50 | 1,54 | 15.339 | | 2018-05-21 | 00:00:00 | 1,54 | 1,54 | 1,50 | 1,53 | 8.126 | | 2018-05-22 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,52 | 7.318 | | 2018-05-23 | 00:00:00 | 1,49 | 1,50 | 1,47 | 1,50 | 11.769 | | 2018-05-24 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,53 | 27.553 | | 2018-05-25 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,51 | 29.299 | | 2018-05-29 | 00:00:00 | 1,50 | 1,52 | 1,45 | 1,45 | 30.237 | | 2018-05-30 | 00:00:00 | 1,47 | 1,50 | 1,41 | 1,41 | 39.486 | | 2018-05-31 | 00:00:00 | 1,42 | 1,48 | 1,41 | 1,43 | 68.427 | | 2018-06-01 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,45 | 23.434 | | 2018-06-04 | 00:00:00 | 1,45 | 1,45 | 1,35 | 1,35 | 29.825 | | 2018-06-05 | 00:00:00 | 1,35 | 1,39 | 1,35 | 1,38 | 18.133 | | 2018-06-06 | 00:00:00 | 1,36 | 1,39 | 1,35 | 1,35 | 13.263 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
