(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 23,01 | 25,10 | 22,95 | 24,77 | 7.506.500 | | 2002-09-20 | 00:00:00 | 25,23 | 25,30 | 23,72 | 24,11 | 6.314.800 | | 2002-09-23 | 00:00:00 | 24,04 | 24,81 | 23,93 | 24,33 | 3.651.300 | | 2002-09-24 | 00:00:00 | 24,11 | 24,81 | 24,00 | 24,35 | 4.574.600 | | 2002-09-25 | 00:00:00 | 24,71 | 25,28 | 24,28 | 24,96 | 4.198.200 | | 2002-09-26 | 00:00:00 | 25,31 | 25,80 | 24,78 | 25,33 | 2.469.400 | | 2002-09-27 | 00:00:00 | 25,07 | 26,18 | 24,91 | 25,14 | 3.208.200 | | 2002-09-30 | 00:00:00 | 24,88 | 24,88 | 23,80 | 24,27 | 4.111.600 | | 2002-10-01 | 00:00:00 | 24,32 | 25,21 | 23,85 | 25,14 | 3.984.900 | | 2002-10-02 | 00:00:00 | 24,93 | 25,40 | 24,09 | 24,13 | 3.178.300 | | 2002-10-03 | 00:00:00 | 24,06 | 24,20 | 23,05 | 23,60 | 4.662.900 | | 2002-10-04 | 00:00:00 | 23,96 | 24,12 | 22,65 | 23,23 | 2.780.700 | | 2002-10-07 | 00:00:00 | 23,17 | 23,82 | 22,81 | 23,19 | 3.116.200 | | 2002-10-08 | 00:00:00 | 23,43 | 24,18 | 22,78 | 23,78 | 3.108.500 | | 2002-10-09 | 00:00:00 | 23,39 | 23,40 | 22,50 | 23,00 | 4.235.700 | | 2002-10-10 | 00:00:00 | 23,00 | 25,19 | 23,00 | 24,98 | 3.929.900 | | 2002-10-11 | 00:00:00 | 25,33 | 26,97 | 25,02 | 26,34 | 3.731.300 | | 2002-10-14 | 00:00:00 | 25,91 | 27,22 | 25,85 | 27,16 | 2.199.400 | | 2002-10-15 | 00:00:00 | 29,00 | 29,07 | 27,48 | 27,90 | 3.848.300 | | 2002-10-16 | 00:00:00 | 27,54 | 28,41 | 26,30 | 27,03 | 3.301.900 | | 2002-10-17 | 00:00:00 | 28,11 | 29,30 | 27,64 | 28,25 | 3.050.200 | | 2002-10-18 | 00:00:00 | 27,84 | 28,79 | 27,63 | 28,52 | 1.808.100 | | 2002-10-21 | 00:00:00 | 28,51 | 29,56 | 27,67 | 29,46 | 2.433.000 | | 2002-10-22 | 00:00:00 | 29,20 | 29,29 | 28,43 | 28,79 | 2.131.300 | | 2002-10-23 | 00:00:00 | 28,70 | 29,44 | 28,40 | 29,23 | 2.345.900 | | 2002-10-24 | 00:00:00 | 29,20 | 29,48 | 27,85 | 27,95 | 2.782.100 | | 2002-10-25 | 00:00:00 | 28,00 | 30,29 | 26,58 | 30,07 | 3.304.800 | | 2002-10-28 | 00:00:00 | 30,15 | 30,15 | 28,48 | 28,76 | 2.766.300 | | 2002-10-29 | 00:00:00 | 28,80 | 29,43 | 27,10 | 27,61 | 4.923.000 | | 2002-10-30 | 00:00:00 | 27,73 | 29,12 | 27,65 | 28,18 | 3.485.800 | | 2002-10-31 | 00:00:00 | 28,32 | 29,02 | 28,00 | 28,82 | 2.689.100 | | 2002-11-01 | 00:00:00 | 28,50 | 29,25 | 27,85 | 28,99 | 2.784.100 | | 2002-11-04 | 00:00:00 | 29,39 | 29,94 | 28,33 | 28,62 | 3.254.900 | | 2002-11-05 | 00:00:00 | 27,15 | 28,22 | 27,14 | 28,15 | 3.280.200 | | 2002-11-06 | 00:00:00 | 28,50 | 28,50 | 27,20 | 27,75 | 3.720.400 | | 2002-11-07 | 00:00:00 | 26,44 | 27,25 | 26,39 | 26,72 | 3.566.400 | | 2002-11-08 | 00:00:00 | 26,85 | 27,27 | 26,10 | 26,42 | 2.442.100 | | 2002-11-11 | 00:00:00 | 26,40 | 26,64 | 25,50 | 25,60 | 2.388.600 | | 2002-11-12 | 00:00:00 | 25,75 | 26,62 | 25,25 | 26,04 | 2.542.000 | | 2002-11-13 | 00:00:00 | 25,95 | 26,62 | 25,21 | 26,29 | 3.121.400 | | 2002-11-14 | 00:00:00 | 26,76 | 28,04 | 26,74 | 27,79 | 3.421.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
