(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 | | 2003-01-14 | 00:00:00 | 28,02 | 28,49 | 27,89 | 28,16 | 2.177.500 | | 2003-01-15 | 00:00:00 | 27,64 | 27,80 | 27,05 | 27,53 | 3.223.000 | | 2003-01-16 | 00:00:00 | 27,52 | 27,76 | 27,20 | 27,55 | 2.544.000 | | 2003-01-17 | 00:00:00 | 27,21 | 27,43 | 26,25 | 26,34 | 2.602.100 | | 2003-01-21 | 00:00:00 | 26,54 | 27,07 | 25,78 | 25,78 | 2.285.300 | | 2003-01-22 | 00:00:00 | 25,87 | 25,91 | 25,11 | 25,30 | 2.814.900 | | 2003-01-23 | 00:00:00 | 25,59 | 25,82 | 25,13 | 25,54 | 2.618.400 | | 2003-01-24 | 00:00:00 | 25,57 | 25,62 | 24,31 | 25,13 | 2.978.600 | | 2003-01-27 | 00:00:00 | 24,70 | 25,74 | 24,59 | 24,68 | 2.425.200 | | 2003-01-28 | 00:00:00 | 24,86 | 25,88 | 24,75 | 25,47 | 3.257.200 | | 2003-01-29 | 00:00:00 | 25,29 | 25,86 | 24,29 | 25,79 | 3.166.500 | | 2003-01-30 | 00:00:00 | 25,84 | 25,84 | 24,50 | 24,76 | 3.314.100 | | 2003-01-31 | 00:00:00 | 24,55 | 25,78 | 24,51 | 25,18 | 3.296.800 | | 2003-02-03 | 00:00:00 | 25,31 | 25,95 | 25,17 | 25,69 | 2.858.400 | | 2003-02-04 | 00:00:00 | 25,40 | 25,50 | 24,92 | 25,20 | 2.701.300 | | 2003-02-05 | 00:00:00 | 25,33 | 25,81 | 24,87 | 25,05 | 2.759.100 | | 2003-02-06 | 00:00:00 | 24,91 | 25,46 | 24,43 | 24,89 | 2.165.800 | | 2003-02-07 | 00:00:00 | 25,23 | 25,75 | 25,05 | 25,33 | 3.107.800 | | 2003-02-10 | 00:00:00 | 25,37 | 25,68 | 24,90 | 25,41 | 2.701.400 | | 2003-02-11 | 00:00:00 | 25,57 | 25,70 | 24,77 | 25,01 | 2.553.600 | | 2003-02-12 | 00:00:00 | 24,99 | 25,42 | 24,56 | 24,69 | 2.393.300 | | 2003-02-13 | 00:00:00 | 24,84 | 24,85 | 23,82 | 24,35 | 2.858.200 | | 2003-02-14 | 00:00:00 | 24,48 | 25,35 | 24,34 | 25,34 | 2.144.000 | | 2003-02-18 | 00:00:00 | 25,42 | 25,90 | 25,28 | 25,79 | 2.452.200 | | 2003-02-19 | 00:00:00 | 25,66 | 25,96 | 25,32 | 25,66 | 2.045.200 | | 2003-02-20 | 00:00:00 | 25,68 | 25,98 | 25,14 | 25,17 | 1.812.600 | | 2003-02-21 | 00:00:00 | 25,39 | 26,11 | 25,09 | 25,85 | 2.529.000 | | 2003-02-24 | 00:00:00 | 25,75 | 25,90 | 25,36 | 25,58 | 2.505.300 | | 2003-02-25 | 00:00:00 | 25,22 | 25,40 | 24,50 | 25,33 | 2.597.800 | | 2003-02-26 | 00:00:00 | 25,20 | 25,26 | 24,71 | 24,91 | 2.206.600 | | 2003-02-27 | 00:00:00 | 24,63 | 25,45 | 24,59 | 25,30 | 2.147.400 | | 2003-02-28 | 00:00:00 | 25,30 | 26,37 | 25,00 | 26,24 | 3.812.400 | | 2003-03-03 | 00:00:00 | 26,32 | 26,58 | 26,05 | 26,28 | 3.354.200 | | 2003-03-04 | 00:00:00 | 26,43 | 26,55 | 26,11 | 26,20 | 3.034.900 | | 2003-03-05 | 00:00:00 | 26,26 | 26,65 | 26,15 | 26,53 | 2.404.300 | | 2003-03-06 | 00:00:00 | 26,43 | 26,44 | 26,10 | 26,35 | 2.245.300 | | 2003-03-07 | 00:00:00 | 26,05 | 26,44 | 25,63 | 26,31 | 3.238.100 | | 2003-03-10 | 00:00:00 | 26,16 | 26,24 | 24,81 | 25,00 | 2.689.300 | | 2003-03-11 | 00:00:00 | 25,25 | 25,25 | 24,20 | 24,67 | 4.276.100 | | 2003-03-12 | 00:00:00 | 24,48 | 25,17 | 24,40 | 25,03 | 2.930.400 | | 2003-03-13 | 00:00:00 | 25,19 | 25,40 | 23,76 | 25,37 | 6.586.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
