Paychex Inc (PAYX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.518.618 |
-1,00%
|
115,99
|
114,18
|
116,26
|
114,98
|
| 18/09/2026 |
1.810.671 |
-0,31%
|
116,51
|
114,82
|
116,59
|
116,14
|
| 17/09/2026 |
1.330.080 |
-0,18%
|
116,86
|
115,22
|
116,86
|
116,51
|
| 16/09/2026 |
1.204.847 |
-1,39%
|
119,20
|
116,4004
|
119,20
|
116,72
|
| 15/09/2026 |
1.059.493 |
-0,18%
|
118,51
|
116,9275
|
119,60
|
118,30
|
| 14/09/2026 |
1.398.326 |
2,34%
|
117,26
|
116,60
|
119,23
|
118,51
|
| 11/09/2026 |
929.484 |
0,54%
|
116,23
|
114,795
|
116,23
|
115,80
|
| 10/09/2026 |
1.224.214 |
0,38%
|
114,50
|
114,50
|
115,81
|
115,18
|
| 09/09/2026 |
1.674.272 |
-1,86%
|
116,72
|
114,60
|
117,05
|
114,75
|
| 08/09/2026 |
1.808.590 |
-3,97%
|
121,71
|
116,475
|
121,71
|
116,93
|
| 04/09/2026 |
1.127.039 |
-2,70%
|
124,72
|
121,6505
|
124,72
|
121,71
|
| 03/09/2026 |
1.499.209 |
0,83%
|
124,61
|
123,50
|
126,4225
|
125,08
|
| 02/09/2026 |
1.845.148 |
-1,31%
|
125,29
|
122,80
|
126,79
|
124,00
|
| 01/09/2026 |
967.683 |
-1,31%
|
125,80
|
125,165
|
127,98
|
125,64
|
| 31/08/2026 |
866.425 |
0,27%
|
126,54
|
125,555
|
127,87
|
127,34
|
| 28/08/2026 |
796.855 |
0,41%
|
126,23
|
126,20
|
127,91
|
127,04
|
| 27/08/2026 |
1.037.612 |
1,28%
|
124,64
|
123,71
|
127,23
|
126,48
|
| 26/08/2026 |
593.725 |
-0,08%
|
123,84
|
123,47
|
125,6299
|
124,88
|
| 25/08/2026 |
1.215.584 |
-0,81%
|
124,80
|
124,04
|
126,00
|
124,99
|
| 24/08/2026 |
1.140.861 |
1,23%
|
123,50
|
123,50
|
127,09
|
126,01
|
| 21/08/2026 |
1.242.200 |
1,27%
|
123,11
|
121,5874
|
124,78
|
124,475
|
| 20/08/2026 |
1.309.222 |
0,35%
|
123,58
|
122,25
|
124,17
|
122,91
|
| 19/08/2026 |
1.321.190 |
2,09%
|
119,79
|
119,75
|
123,82
|
122,50
|
| 18/08/2026 |
1.094.941 |
1,17%
|
121,56
|
119,86
|
122,09
|
119,93
|
| 17/08/2026 |
1.785.536 |
-2,85%
|
119,30
|
118,48
|
120,94
|
118,54
|
| 14/08/2026 |
1.003.221 |
-2,72%
|
124,111
|
121,87
|
125,90
|
122,02
|
| 13/08/2026 |
1.599.989 |
4,18%
|
121,00
|
120,8602
|
125,65
|
125,40
|
| 12/08/2026 |
962.482 |
-0,78%
|
120,00
|
118,50
|
120,975
|
120,37
|
| 11/08/2026 |
1.179.053 |
0,02%
|
121,00
|
119,42
|
121,725
|
121,30
|
| 10/08/2026 |
779.448 |
0,85%
|
120,6591
|
119,0025
|
121,18
|
121,18
|
| 07/08/2026 |
793.410 |
-0,08%
|
120,25
|
119,06
|
121,42
|
120,04
|
| 06/08/2026 |
1.735.384 |
1,55%
|
118,80
|
117,85
|
120,24
|
120,13
|
| 05/08/2026 |
1.205.377 |
-0,33%
|
120,54
|
116,11
|
120,54
|
118,27
|
| 04/08/2026 |
1.419.188 |
0,85%
|
116,60
|
115,00
|
118,97
|
118,66
|
| 03/08/2026 |
1.699.245 |
0,71%
|
119,28
|
116,975
|
119,96
|
117,67
|
| 31/07/2026 |
852.467 |
0,46%
|
119,06
|
115,225
|
117,28
|
116,84
|
| 30/07/2026 |
1.972.487 |
-4,72%
|
119,74
|
113,685
|
124,524
|
116,33
|
| 29/07/2026 |
2.729.067 |
2,66%
|
118,87
|
118,45
|
124,74
|
122,13
|
| 28/07/2026 |
3.238.969 |
4,02%
|
115,81
|
115,60
|
119,96
|
118,87
|
| 27/07/2026 |
1.796.783 |
1,63%
|
114,3203
|
114,29
|
116,90
|
114,29
|
| 24/07/2026 |
1.446.530 |
2,61%
|
111,15
|
110,64
|
114,35
|
113,55
|
| 23/07/2026 |
1.594.890 |
-0,01%
|
110,5562
|
109,38
|
111,82
|
110,66
|
| 22/07/2026 |
1.755.513 |
-1,05%
|
112,73
|
110,10
|
113,238
|
110,74
|
| 21/07/2026 |
1.652.092 |
-2,81%
|
114,00
|
111,95
|
114,77
|
111,96
|
| 20/07/2026 |
1.551.202 |
0,73%
|
113,70
|
112,58
|
115,39
|
115,20
|
| 17/07/2026 |
2.133.708 |
-0,23%
|
115,23
|
112,50
|
117,72
|
114,39
|
| 16/07/2026 |
1.841.402 |
4,31%
|
111,01
|
111,00
|
115,24
|
114,70
|
| 15/07/2026 |
1.361.640 |
0,44%
|
109,28
|
109,28
|
112,34
|
110,00
|
| 14/07/2026 |
1.430.336 |
-1,11%
|
107,99
|
107,49
|
110,75
|
109,52
|
| 13/07/2026 |
1.320.908 |
2,99%
|
107,10
|
107,10
|
111,64
|
110,75
|
| 10/07/2026 |
1.255.543 |
1,21%
|
106,47
|
106,47
|
107,86
|
107,54
|
| 09/07/2026 |
1.847.154 |
-0,37%
|
104,00
|
103,74
|
106,90
|
106,26
|
| 08/07/2026 |
1.376.067 |
-1,38%
|
108,00
|
105,855
|
108,8296
|
106,58
|
| 07/07/2026 |
1.405.937 |
2,56%
|
105,39
|
105,39
|
109,73
|
108,12
|
| 06/07/2026 |
1.375.261 |
-0,95%
|
105,61
|
104,65
|
106,84
|
105,39
|
| 02/07/2026 |
2.093.747 |
3,60%
|
103,28
|
102,90
|
106,51
|
106,35
|
| 01/07/2026 |
2.513.106 |
4,47%
|
99,21
|
99,21
|
103,97
|
102,71
|
| 30/06/2026 |
1.728.406 |
-1,48%
|
99,168
|
97,79
|
100,03
|
98,33
|
| 29/06/2026 |
2.022.629 |
-0,18%
|
100,9265
|
98,80
|
101,585
|
99,81
|
| 26/06/2026 |
1.558.088 |
3,46%
|
96,00
|
96,00
|
100,11
|
99,90
|
| 25/06/2026 |
2.534.507 |
0,37%
|
95,45
|
95,01
|
100,19
|
96,72
|
| 24/06/2026 |
3.944.868 |
-1,83%
|
93,85
|
93,02
|
98,78
|
96,30
|
| 23/06/2026 |
2.716.663 |
2,33%
|
96,00
|
96,00
|
99,81
|
97,99
|
| 18/06/2026 |
2.147.452 |
0,68%
|
98,00
|
95,93
|
98,79
|
95,93
|
| 17/06/2026 |
1.860.999 |
-2,67%
|
100,20
|
97,075
|
100,845
|
97,58
|
| 16/06/2026 |
1.757.393 |
-0,61%
|
100,90
|
99,17
|
102,6233
|
100,28
|
| 15/06/2026 |
1.822.244 |
0,20%
|
103,44
|
100,25
|
103,44
|
100,90
|
| 12/06/2026 |
1.624.836 |
1,37%
|
99,61
|
98,105
|
100,99
|
100,63
|
| 11/06/2026 |
1.815.195 |
-1,88%
|
101,17
|
98,69
|
101,17
|
99,27
|
| 10/06/2026 |
1.575.180 |
0,86%
|
100,17
|
98,9075
|
101,765
|
101,10
|
| 09/06/2026 |
1.869.539 |
1,39%
|
98,92
|
97,26
|
100,54
|
100,28
|
| 08/06/2026 |
2.336.726 |
-1,60%
|
100,28
|
98,665
|
100,53
|
98,92
|
| 05/06/2026 |
1.399.283 |
1,11%
|
99,51
|
99,51
|
101,33
|
100,53
|
| 04/06/2026 |
1.228.477 |
1,05%
|
99,75
|
99,2249
|
102,03
|
99,48
|
| 03/06/2026 |
1.324.789 |
-2,36%
|
100,00
|
97,63
|
100,18
|
98,45
|
| 02/06/2026 |
1.458.058 |
-1,61%
|
100,70
|
98,68
|
101,22
|
100,79
|
| 01/06/2026 |
2.542.691 |
5,66%
|
97,1801
|
97,1801
|
102,90
|
102,44
|
| 29/05/2026 |
2.328.362 |
1,58%
|
95,80
|
95,20
|
98,01
|
96,98
|
| 28/05/2026 |
1.375.909 |
1,15%
|
94,80
|
93,63
|
95,995
|
95,51
|
| 27/05/2026 |
1.527.400 |
-0,40%
|
94,51
|
94,08
|
96,12
|
94,425
|
| 26/05/2026 |
1.892.236 |
-2,27%
|
96,97
|
94,09
|
97,2106
|
94,80
|
| 22/05/2026 |
1.584.036 |
2,94%
|
94,70
|
94,25
|
97,205
|
97,00
|
| 21/05/2026 |
1.355.625 |
-0,71%
|
93,729
|
92,76
|
94,92
|
94,25
|
| 20/05/2026 |
1.626.571 |
0,47%
|
91,47
|
89,7893
|
94,995
|
94,92
|
| 19/05/2026 |
1.840.886 |
0,03%
|
94,958
|
94,04
|
97,10
|
94,48
|
| 18/05/2026 |
1.986.425 |
3,22%
|
91,52
|
90,76
|
94,73
|
94,49
|
| 15/05/2026 |
1.147.695 |
2,80%
|
89,30
|
87,47
|
91,965
|
91,54
|
| 14/05/2026 |
1.880.370 |
-1,21%
|
90,30
|
88,65
|
90,95
|
88,83
|
| 13/05/2026 |
3.178.088 |
-2,81%
|
92,32
|
87,43
|
92,32
|
89,92
|
| 12/05/2026 |
2.199.833 |
-0,18%
|
94,41
|
92,52
|
95,20
|
92,52
|
| 11/05/2026 |
2.009.752 |
-0,05%
|
93,3537
|
92,4517
|
94,37
|
93,88
|
| 08/05/2026 |
1.209.499 |
-0,38%
|
93,80
|
92,00
|
94,67
|
93,93
|
| 07/05/2026 |
2.355.435 |
3,19%
|
91,37
|
91,00
|
95,055
|
94,26
|
| 06/05/2026 |
2.081.635 |
-1,58%
|
92,64
|
90,54
|
92,64
|
91,38
|
| 05/05/2026 |
1.881.383 |
0,40%
|
93,24
|
90,89
|
93,39
|
92,85
|
| 04/05/2026 |
1.324.703 |
-0,58%
|
93,02
|
92,02
|
94,40
|
92,48
|
| 01/05/2026 |
1.807.758 |
0,42%
|
93,26
|
91,675
|
94,55
|
93,02
|
| 30/04/2026 |
1.481.966 |
-1,46%
|
94,00
|
91,82
|
94,00
|
92,63
|
| 29/04/2026 |
1.928.940 |
3,39%
|
91,54
|
90,645
|
94,105
|
94,05
|
| 28/04/2026 |
1.686.677 |
1,18%
|
91,40
|
90,165
|
92,29
|
90,99
|
