(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 26,76 | 28,04 | 26,74 | 27,79 | 3.421.400 | | 2002-11-15 | 00:00:00 | 27,48 | 28,06 | 27,28 | 27,96 | 2.220.400 | | 2002-11-18 | 00:00:00 | 28,02 | 28,24 | 27,50 | 27,54 | 2.453.200 | | 2002-11-19 | 00:00:00 | 27,19 | 28,01 | 26,95 | 27,27 | 2.960.100 | | 2002-11-20 | 00:00:00 | 27,30 | 28,12 | 27,01 | 28,08 | 3.252.400 | | 2002-11-21 | 00:00:00 | 28,20 | 28,80 | 27,80 | 28,77 | 4.022.100 | | 2002-11-22 | 00:00:00 | 28,80 | 29,18 | 28,30 | 29,14 | 2.794.700 | | 2002-11-25 | 00:00:00 | 29,24 | 29,25 | 28,39 | 28,74 | 2.975.100 | | 2002-11-26 | 00:00:00 | 28,66 | 28,97 | 27,81 | 27,99 | 2.731.700 | | 2002-11-27 | 00:00:00 | 28,12 | 29,85 | 28,12 | 29,41 | 3.471.500 | | 2002-11-29 | 00:00:00 | 29,63 | 29,73 | 29,08 | 29,20 | 1.357.200 | | 2002-12-02 | 00:00:00 | 29,62 | 29,94 | 29,21 | 29,51 | 3.562.400 | | 2002-12-03 | 00:00:00 | 29,50 | 29,55 | 28,31 | 28,70 | 2.569.600 | | 2002-12-04 | 00:00:00 | 28,46 | 29,31 | 28,46 | 29,02 | 2.825.200 | | 2002-12-05 | 00:00:00 | 29,22 | 29,22 | 27,37 | 27,95 | 3.609.200 | | 2002-12-06 | 00:00:00 | 27,34 | 28,39 | 27,04 | 28,20 | 2.696.500 | | 2002-12-09 | 00:00:00 | 28,02 | 28,06 | 27,10 | 27,22 | 1.872.600 | | 2002-12-10 | 00:00:00 | 27,33 | 27,79 | 26,99 | 27,47 | 2.583.800 | | 2002-12-11 | 00:00:00 | 27,27 | 27,60 | 26,91 | 27,50 | 1.933.100 | | 2002-12-12 | 00:00:00 | 27,66 | 27,72 | 26,97 | 27,35 | 1.337.400 | | 2002-12-13 | 00:00:00 | 27,07 | 27,19 | 26,28 | 26,42 | 2.426.000 | | 2002-12-16 | 00:00:00 | 26,26 | 27,20 | 26,25 | 27,15 | 3.374.300 | | 2002-12-17 | 00:00:00 | 26,90 | 27,18 | 26,61 | 26,91 | 2.298.400 | | 2002-12-18 | 00:00:00 | 27,16 | 27,24 | 25,76 | 26,24 | 2.494.200 | | 2002-12-19 | 00:00:00 | 26,53 | 27,05 | 25,81 | 26,55 | 3.309.700 | | 2002-12-20 | 00:00:00 | 27,04 | 28,20 | 26,70 | 27,77 | 5.081.000 | | 2002-12-23 | 00:00:00 | 27,88 | 28,42 | 27,58 | 28,31 | 3.228.100 | | 2002-12-24 | 00:00:00 | 28,05 | 28,26 | 27,97 | 28,02 | 1.552.300 | | 2002-12-26 | 00:00:00 | 28,07 | 28,90 | 27,86 | 27,94 | 1.858.900 | | 2002-12-27 | 00:00:00 | 27,83 | 27,94 | 27,32 | 27,36 | 1.561.100 | | 2002-12-30 | 00:00:00 | 27,44 | 27,93 | 27,13 | 27,82 | 1.652.300 | | 2002-12-31 | 00:00:00 | 27,80 | 28,07 | 27,38 | 27,90 | 1.846.400 | | 2003-01-02 | 00:00:00 | 28,03 | 29,01 | 27,69 | 28,92 | 2.415.900 | | 2003-01-03 | 00:00:00 | 28,72 | 29,13 | 28,50 | 29,03 | 1.809.300 | | 2003-01-06 | 00:00:00 | 29,08 | 30,09 | 28,94 | 29,98 | 3.403.900 | | 2003-01-07 | 00:00:00 | 29,80 | 29,83 | 28,57 | 29,45 | 3.152.500 | | 2003-01-08 | 00:00:00 | 29,30 | 29,50 | 28,18 | 28,47 | 2.849.700 | | 2003-01-09 | 00:00:00 | 28,62 | 29,25 | 28,61 | 29,06 | 2.475.300 | | 2003-01-10 | 00:00:00 | 28,69 | 29,29 | 28,21 | 28,87 | 2.391.700 | | 2003-01-13 | 00:00:00 | 29,12 | 29,12 | 27,86 | 28,18 | 2.771.500 | | 2003-01-14 | 00:00:00 | 28,02 | 28,49 | 27,89 | 28,16 | 2.177.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
