(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 | | 2018-08-02 | 00:00:00 | 1,15 | 1,15 | 1,11 | 1,15 | 68.754 | | 2018-08-03 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,12 | 40.511 | | 2018-08-06 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,14 | 21.358 | | 2018-08-07 | 00:00:00 | 1,13 | 1,13 | 1,12 | 1,13 | 18.140 | | 2018-08-08 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,14 | 16.050 | | 2018-08-09 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,12 | 4.018 | | 2018-08-10 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 23.412 | | 2018-08-13 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,13 | 23.307 | | 2018-08-14 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,13 | 13.158 | | 2018-08-15 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,15 | 71.635 | | 2018-08-16 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 13.035 | | 2018-08-17 | 00:00:00 | 1,13 | 1,13 | 1,08 | 1,09 | 44.616 | | 2018-08-20 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,10 | 49.900 | | 2018-08-21 | 00:00:00 | 1,10 | 1,10 | 1,05 | 1,05 | 15.208 | | 2018-08-22 | 00:00:00 | 1,06 | 1,07 | 1,06 | 1,07 | 19.734 | | 2018-08-23 | 00:00:00 | 1,06 | 1,06 | 1,05 | 1,06 | 40.227 | | 2018-08-24 | 00:00:00 | 1,05 | 1,10 | 1,05 | 1,06 | 23.635 | | 2018-08-27 | 00:00:00 | 1,06 | 1,10 | 1,06 | 1,06 | 18.106 | | 2018-08-28 | 00:00:00 | 1,07 | 1,08 | 1,05 | 1,05 | 29.471 | | 2018-08-29 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,06 | 36.322 | | 2018-08-30 | 00:00:00 | 1,05 | 1,10 | 1,05 | 1,10 | 28.834 | | 2018-08-31 | 00:00:00 | 1,09 | 1,09 | 1,03 | 1,03 | 21.673 | | 2018-09-04 | 00:00:00 | 1,01 | 1,05 | 1,01 | 1,01 | 22.020 | | 2018-09-05 | 00:00:00 | 1,01 | 1,05 | 1,01 | 1,05 | 26.831 | | 2018-09-06 | 00:00:00 | 1,07 | 1,08 | 1,04 | 1,06 | 19.261 | | 2018-09-07 | 00:00:00 | 1,05 | 1,08 | 1,03 | 1,05 | 46.866 | | 2018-09-10 | 00:00:00 | 1,04 | 1,06 | 1,01 | 1,01 | 34.985 | | 2018-09-11 | 00:00:00 | 1,01 | 1,03 | 1,01 | 1,01 | 17.246 | | 2018-09-12 | 00:00:00 | 1,01 | 1,05 | 1,01 | 1,04 | 13.945 | | 2018-09-13 | 00:00:00 | 1,04 | 1,07 | 1,04 | 1,06 | 15.231 | | 2018-09-14 | 00:00:00 | 1,04 | 1,04 | 1,01 | 1,01 | 25.204 | | 2018-09-17 | 00:00:00 | 1,01 | 1,03 | 1,01 | 1,01 | 21.266 | | 2018-09-18 | 00:00:00 | 1,02 | 1,04 | 1,02 | 1,03 | 12.319 | | 2018-09-19 | 00:00:00 | 1,04 | 1,04 | 1,01 | 1,01 | 11.538 | | 2018-09-20 | 00:00:00 | 1,01 | 1,04 | 1,01 | 1,01 | 10.390 | | 2018-09-21 | 00:00:00 | 1,01 | 1,08 | 1,01 | 1,08 | 24.198 | | 2018-09-24 | 00:00:00 | 1,07 | 1,10 | 1,04 | 1,09 | 28.689 | | 2018-09-25 | 00:00:00 | 1,07 | 1,09 | 1,05 | 1,05 | 12.126 | | 2018-09-26 | 00:00:00 | 1,05 | 1,11 | 1,03 | 1,11 | 99.363 | | 2018-09-27 | 00:00:00 | 1,10 | 1,16 | 1,10 | 1,12 | 173.845 | | 2018-09-28 | 00:00:00 | 1,12 | 1,12 | 1,11 | 1,12 | 15.037 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
