(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 | | 2018-06-06 | 00:00:00 | 1,36 | 1,39 | 1,35 | 1,35 | 13.263 | | 2018-06-07 | 00:00:00 | 1,36 | 1,38 | 1,36 | 1,37 | 13.464 | | 2018-06-08 | 00:00:00 | 1,36 | 1,38 | 1,33 | 1,35 | 10.096 | | 2018-06-11 | 00:00:00 | 1,34 | 1,37 | 1,34 | 1,35 | 5.998 | | 2018-06-12 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,35 | 36.764 | | 2018-06-13 | 00:00:00 | 1,35 | 1,41 | 1,34 | 1,34 | 36.213 | | 2018-06-14 | 00:00:00 | 1,33 | 1,38 | 1,33 | 1,37 | 8.991 | | 2018-06-15 | 00:00:00 | 1,34 | 1,35 | 1,25 | 1,30 | 88.213 | | 2018-06-18 | 00:00:00 | 1,27 | 1,32 | 1,26 | 1,26 | 36.059 | | 2018-06-19 | 00:00:00 | 1,26 | 1,31 | 1,26 | 1,26 | 61.468 | | 2018-06-20 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,28 | 16.922 | | 2018-06-21 | 00:00:00 | 1,28 | 1,30 | 1,26 | 1,28 | 18.991 | | 2018-06-22 | 00:00:00 | 1,27 | 1,33 | 1,25 | 1,33 | 96.655 | | 2018-06-25 | 00:00:00 | 1,32 | 1,33 | 1,25 | 1,26 | 50.538 | | 2018-06-26 | 00:00:00 | 1,25 | 1,34 | 1,25 | 1,28 | 153.857 | | 2018-06-27 | 00:00:00 | 1,25 | 1,31 | 1,22 | 1,22 | 65.717 | | 2018-06-28 | 00:00:00 | 1,22 | 1,27 | 1,22 | 1,22 | 35.894 | | 2018-06-29 | 00:00:00 | 1,22 | 1,26 | 1,22 | 1,26 | 20.555 | | 2018-07-02 | 00:00:00 | 1,26 | 1,26 | 1,22 | 1,22 | 26.762 | | 2018-07-03 | 00:00:00 | 1,22 | 1,26 | 1,21 | 1,21 | 21.025 | | 2018-07-05 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 43.730 | | 2018-07-06 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,25 | 30.665 | | 2018-07-09 | 00:00:00 | 1,26 | 1,29 | 1,24 | 1,24 | 90.936 | | 2018-07-10 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,22 | 44.950 | | 2018-07-11 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,23 | 37.960 | | 2018-07-12 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,20 | 158.480 | | 2018-07-13 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,22 | 47.797 | | 2018-07-16 | 00:00:00 | 1,22 | 1,22 | 1,14 | 1,18 | 130.318 | | 2018-07-17 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 128.211 | | 2018-07-18 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,18 | 74.711 | | 2018-07-19 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,16 | 47.597 | | 2018-07-20 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,18 | 38.867 | | 2018-07-23 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 25.461 | | 2018-07-24 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 32.324 | | 2018-07-25 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,17 | 10.898 | | 2018-07-26 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 32.490 | | 2018-07-27 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 66.521 | | 2018-07-30 | 00:00:00 | 1,13 | 1,16 | 1,12 | 1,16 | 19.902 | | 2018-07-31 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,14 | 52.194 | | 2018-08-01 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 4.287 | | 2018-08-02 | 00:00:00 | 1,15 | 1,15 | 1,11 | 1,15 | 68.754 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
