Paychex Inc (PAYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	498.195	-0,40%	122,90	122,30	123,405	122,41
27/02/2024	822.314	-0,38%	123,05	122,30	123,75	122,90
26/02/2024	917.012	-1,02%	124,62	123,28	124,83	123,37
23/02/2024	627.773	-0,06%	125,00	124,58	125,00	124,64
22/02/2024	1.114.190	1,04%	123,78	123,24	125,00	124,71
21/02/2024	769.507	-0,85%	123,38	122,77	124,79	123,43
20/02/2024	992.022	0,90%	123,38	123,27	124,505	124,49
19/02/2024	641.574	0,48%	122,65	122,005	123,82	123,38
16/02/2024	641.574	0,48%	122,65	122,005	123,82	123,38
15/02/2024	1.121.463	0,47%	122,60	122,415	123,20	122,79
14/02/2024	1.155.843	0,68%	122,12	121,29	122,785	122,22
13/02/2024	1.491.173	-0,58%	122,12	120,355	121,795	121,39
12/02/2024	1.717.053	-0,03%	122,12	121,57	122,54	122,10
09/02/2024	1.235.898	0,23%	123,01	121,84	123,25	123,03
08/02/2024	730.432	0,53%	122,00	121,10	122,80	122,75
07/02/2024	1.071.267	-0,07%	122,95	121,65	123,17	122,10
06/02/2024	1.191.426	1,92%	120,35	119,96	122,60	122,19
05/02/2024	1.129.199	-1,54%	121,32	119,42	121,335	119,89
02/02/2024	1.566.451	0,55%	121,19	120,245	122,09	121,77
01/02/2024	1.434.055	-0,52%	121,78	119,24	121,94	121,10
31/01/2024	1.806.414	-0,56%	120,39	121,4704	123,82	121,73
30/01/2024	958.963	0,87%	120,39	120,24	122,54	122,42
29/01/2024	846.440	0,35%	120,57	120,46	121,53	121,36
26/01/2024	849.773	-0,06%	121,25	120,37	121,42	120,94
25/01/2024	1.140.624	-0,72%	121,84	120,493	123,20	121,01
24/01/2024	1.874.820	-0,76%	123,55	121,51	124,38	121,89
23/01/2024	1.538.495	0,02%	122,64	122,54	123,25	122,82
22/01/2024	702.017	0,57%	121,99	121,835	123,0884	122,79
19/01/2024	1.027.689	1,43%	119,36	119,99	122,75	122,09
18/01/2024	1.041.330	0,22%	119,36	118,90	120,51	120,37
17/01/2024	901.531	0,25%	119,36	119,36	120,37	120,11
16/01/2024	1.244.860	0,08%	119,36	118,6375	119,83	119,81
15/01/2024	690.647	0,49%	119,98	118,79	120,36	119,72
12/01/2024	690.647	0,49%	119,98	118,79	120,36	119,72
11/01/2024	1.215.782	0,21%	118,97	117,78	119,23	119,14
10/01/2024	705.334	0,19%	118,70	118,16	119,20	118,89
09/01/2024	974.013	-0,67%	118,55	117,50	118,84	118,67
08/01/2024	1.697.658	1,26%	117,42	117,44	119,58	119,47
05/01/2024	1.023.180	0,11%	117,42	117,455	118,6528	117,98
04/01/2024	1.072.236	0,86%	117,42	117,15	118,4597	117,85
03/01/2024	1.027.187	-0,87%	118,46	116,77	118,69	116,84
02/01/2024	1.256.203	-1,04%	118,84	117,32	119,09	117,87
29/12/2023	989.558	-0,33%	120,11	118,33	119,5522	119,11
28/12/2023	1.252.221	0,36%	120,11	119,075	120,07	119,50
27/12/2023	803.809	-0,92%	120,11	118,91	120,11	119,07
26/12/2023	857.489	0,27%	119,32	119,12	120,595	120,18
22/12/2023	2.047.406	0,81%	118,70	118,70	121,10	119,86
21/12/2023	3.776.577	-7,01%	122,00	118,59	122,16	118,90
20/12/2023	2.096.370	0,24%	127,90	127,78	129,66	129,10
19/12/2023	1.874.785	0,82%	127,90	127,505	129,37	128,79
18/12/2023	1.027.520	0,71%	127,83	126,90	127,99	127,74
15/12/2023	1.440.396	0,01%	128,71	126,33	127,84	126,84
14/12/2023	1.907.966	-1,01%	128,71	126,63	128,86	126,83
13/12/2023	1.073.553	1,23%	126,89	125,74	128,19	128,12
12/12/2023	719.335	1,09%	124,79	124,61	126,66	126,56
11/12/2023	1.413.533	0,95%	124,79	124,73	126,13	125,20
08/12/2023	833.466	-0,65%	124,85	123,87	125,16	124,02
07/12/2023	1.245.408	0,33%	124,85	123,575	125,34	124,83
06/12/2023	968.707	1,12%	123,64	123,00	124,56	124,42
05/12/2023	1.325.345	-0,92%	122,95	122,605	124,27	123,04
04/12/2023	855.789	0,21%	122,95	122,4972	124,40	124,18
01/12/2023	1.290.185	1,60%	121,96	121,635	124,13	123,92
30/11/2023	1.176.060	0,68%	121,59	120,82	122,12	121,97
29/11/2023	1.414.042	1,31%	120,00	119,67	121,905	121,15
28/11/2023	1.409.087	0,53%	119,14	118,60	119,69	119,58
27/11/2023	1.348.664	0,38%	118,19	117,7859	119,10	118,95
24/11/2023	333.786	-0,38%	119,31	118,23	119,315	118,4999
23/11/2023	1.698.881	0,50%	118,80	118,25	119,89	118,95
22/11/2023	1.672.154	0,50%	118,80	118,25	119,89	118,95
21/11/2023	1.277.801	-0,35%	118,80	118,1327	119,06	118,36
20/11/2023	1.163.320	1,06%	117,15	117,07	119,03	118,77
17/11/2023	998.539	0,88%	117,19	116,56	117,59	117,52
16/11/2023	1.049.510	-0,56%	118,31	115,43	118,42	116,49
15/11/2023	1.324.764	0,76%	116,69	116,605	117,8761	117,14
14/11/2023	1.419.958	1,56%	114,16	115,335	116,92	116,26
13/11/2023	999.278	-0,05%	114,16	113,87	114,87	114,48
10/11/2023	1.259.383	1,24%	114,65	114,255	115,83	115,43
09/11/2023	1.616.170	-0,03%	113,06	113,70	115,155	114,02
08/11/2023	1.124.441	1,35%	113,06	112,34	114,42	114,05
07/11/2023	1.449.283	0,93%	110,57	110,82	112,68	112,53
06/11/2023	1.314.341	0,93%	109,65	109,9763	111,52	111,49
03/11/2023	2.215.469	-1,79%	109,65	108,58	114,09	110,46
02/11/2023	1.219.084	3,32%	109,65	109,50	112,51	112,47
01/11/2023	2.269.625	-1,97%	109,36	106,27	109,07	108,86
31/10/2023	1.121.804	0,43%	110,68	110,0002	111,31	111,05
30/10/2023	948.382	0,91%	110,56	109,26	111,02	110,57
27/10/2023	655.969	-1,88%	111,57	109,02	111,57	109,6525
26/10/2023	1.653.291	-0,39%	112,25	111,67	113,275	111,75
25/10/2023	2.416.879	-4,21%	115,94	111,355	115,94	112,19
24/10/2023	937.868	0,42%	117,24	115,5704	117,63	117,12
23/10/2023	1.253.625	0,54%	116,08	115,67	117,945	116,63
20/10/2023	1.534.224	-1,85%	118,51	115,92	118,24	116,00
19/10/2023	1.276.277	-0,07%	118,51	117,53	119,63	118,19
18/10/2023	1.056.405	-0,73%	119,08	117,905	119,23	118,27
17/10/2023	888.664	0,35%	119,03	118,445	119,54	119,14
16/10/2023	1.053.673	0,64%	119,03	117,62	119,16	118,73
13/10/2023	760.540	-0,49%	119,14	116,97	119,395	117,98
12/10/2023	1.031.865	-0,08%	119,14	117,96	119,305	118,56
11/10/2023	1.068.191	0,19%	119,12	117,48	119,17	118,66
10/10/2023	1.509.800	-0,61%	119,12	118,03	120,16	118,43