(Login BolsaPT & Canal Forex) |
|
 Paychex - [Ticker: PAYX] |     | | Última Trade | 69,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.71 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,240 x 600 - 64,250 x 600 | EPS | 0,00 | | Abertura | 70,910 | PER | 0,00% | | Máximo | 71,268 | Pagamento Dividendo | | | Mínimo | 69,110 | Data Ex-Dividendo | | | Fecho Anterior | 71,010 | Yield | | | Volume | 2.575.054 | 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 PAYX de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 39,44 | 39,50 | 38,46 | 39,26 | 1.929.300 | | 2002-04-02 | 00:00:00 | 39,04 | 39,20 | 38,69 | 38,79 | 2.250.600 | | 2002-04-03 | 00:00:00 | 39,04 | 39,59 | 38,10 | 38,59 | 2.031.800 | | 2002-04-04 | 00:00:00 | 38,70 | 38,98 | 37,87 | 38,60 | 1.999.100 | | 2002-04-05 | 00:00:00 | 38,74 | 39,30 | 38,51 | 38,94 | 1.287.200 | | 2002-04-08 | 00:00:00 | 38,49 | 39,55 | 38,49 | 39,55 | 1.844.300 | | 2002-04-09 | 00:00:00 | 39,60 | 39,96 | 39,23 | 39,40 | 1.775.000 | | 2002-04-10 | 00:00:00 | 39,69 | 40,75 | 39,52 | 40,61 | 2.416.500 | | 2002-04-11 | 00:00:00 | 40,47 | 40,77 | 39,96 | 39,96 | 1.611.800 | | 2002-04-12 | 00:00:00 | 40,24 | 41,00 | 39,49 | 40,75 | 2.300.400 | | 2002-04-15 | 00:00:00 | 41,30 | 41,40 | 40,26 | 40,50 | 2.363.900 | | 2002-04-16 | 00:00:00 | 40,85 | 41,36 | 40,56 | 41,36 | 1.963.900 | | 2002-04-17 | 00:00:00 | 41,23 | 41,30 | 39,73 | 40,21 | 2.011.200 | | 2002-04-18 | 00:00:00 | 40,15 | 40,54 | 39,03 | 40,00 | 1.738.800 | | 2002-04-19 | 00:00:00 | 40,23 | 40,49 | 39,25 | 39,27 | 1.916.600 | | 2002-04-22 | 00:00:00 | 39,06 | 39,40 | 38,20 | 38,86 | 2.754.900 | | 2002-04-23 | 00:00:00 | 39,00 | 39,14 | 38,28 | 38,46 | 1.833.400 | | 2002-04-24 | 00:00:00 | 38,42 | 38,88 | 38,00 | 38,10 | 2.344.600 | | 2002-04-25 | 00:00:00 | 38,10 | 38,25 | 37,13 | 38,10 | 3.871.000 | | 2002-04-26 | 00:00:00 | 38,30 | 38,84 | 37,31 | 37,33 | 1.848.200 | | 2002-04-29 | 00:00:00 | 37,61 | 37,69 | 35,64 | 36,19 | 3.929.300 | | 2002-04-30 | 00:00:00 | 36,24 | 38,58 | 36,15 | 37,33 | 4.356.100 | | 2002-05-01 | 00:00:00 | 37,50 | 37,50 | 35,93 | 37,04 | 3.080.300 | | 2002-05-02 | 00:00:00 | 36,90 | 37,62 | 35,85 | 36,52 | 2.558.600 | | 2002-05-03 | 00:00:00 | 36,48 | 36,60 | 35,40 | 35,54 | 2.564.700 | | 2002-05-06 | 00:00:00 | 35,66 | 36,35 | 34,45 | 34,45 | 2.337.600 | | 2002-05-07 | 00:00:00 | 35,12 | 35,62 | 34,50 | 34,95 | 3.477.200 | | 2002-05-08 | 00:00:00 | 35,44 | 36,27 | 34,99 | 36,25 | 3.006.200 | | 2002-05-09 | 00:00:00 | 36,21 | 36,52 | 34,93 | 35,06 | 2.379.900 | | 2002-05-10 | 00:00:00 | 35,61 | 35,72 | 33,90 | 33,93 | 3.102.800 | | 2002-05-13 | 00:00:00 | 34,19 | 35,06 | 33,67 | 34,14 | 3.251.400 | | 2002-05-14 | 00:00:00 | 34,96 | 35,73 | 34,91 | 35,56 | 3.294.700 | | 2002-05-15 | 00:00:00 | 35,60 | 37,90 | 35,32 | 36,69 | 3.392.300 | | 2002-05-16 | 00:00:00 | 36,83 | 37,70 | 36,76 | 37,24 | 2.548.000 | | 2002-05-17 | 00:00:00 | 37,05 | 38,00 | 36,83 | 37,63 | 2.300.100 | | 2002-05-20 | 00:00:00 | 37,70 | 37,82 | 35,81 | 36,41 | 2.159.200 | | 2002-05-21 | 00:00:00 | 36,42 | 36,58 | 35,30 | 36,05 | 2.189.400 | | 2002-05-22 | 00:00:00 | 35,71 | 36,19 | 35,02 | 35,79 | 1.591.100 | | 2002-05-23 | 00:00:00 | 35,90 | 36,28 | 35,05 | 36,10 | 1.934.900 | | 2002-05-24 | 00:00:00 | 36,00 | 36,19 | 35,20 | 35,54 | 1.247.500 | | 2002-05-28 | 00:00:00 | 35,73 | 35,79 | 34,76 | 35,36 | 2.018.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
