Paychex Inc (PAYX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
212.024 |
0,48%
|
89,82
|
89,52
|
90,785
|
89,93
|
| 24/04/2026 |
1.922.790 |
-1,24%
|
90,50
|
89,19
|
90,9299
|
89,82
|
| 23/04/2026 |
1.595.638 |
-2,65%
|
93,40
|
89,41
|
93,40
|
90,95
|
| 22/04/2026 |
1.696.575 |
-0,27%
|
93,77
|
92,54
|
94,31
|
93,43
|
| 21/04/2026 |
2.111.059 |
0,63%
|
93,51
|
92,78
|
95,40
|
93,68
|
| 20/04/2026 |
2.207.694 |
1,23%
|
92,20
|
91,69
|
93,34
|
93,09
|
| 17/04/2026 |
1.830.597 |
-0,19%
|
93,40
|
91,18
|
93,40
|
91,96
|
| 16/04/2026 |
2.300.975 |
2,08%
|
90,75
|
90,68
|
92,755
|
92,13
|
| 15/04/2026 |
1.962.930 |
2,42%
|
88,2083
|
88,2083
|
91,06
|
90,26
|
| 14/04/2026 |
2.320.191 |
-0,53%
|
89,30
|
88,70
|
90,20
|
88,85
|
| 13/04/2026 |
2.689.770 |
4,38%
|
85,8999
|
85,69
|
89,47
|
89,32
|
| 10/04/2026 |
3.054.858 |
-2,61%
|
88,99
|
85,45
|
88,99
|
85,57
|
| 09/04/2026 |
2.180.376 |
-2,20%
|
89,72
|
86,92
|
90,13
|
87,86
|
| 08/04/2026 |
1.965.414 |
-1,88%
|
92,92
|
89,651
|
92,97
|
89,89
|
| 07/04/2026 |
1.802.941 |
-0,26%
|
91,42
|
90,73
|
92,87
|
91,61
|
| 06/04/2026 |
1.999.631 |
0,16%
|
91,28
|
90,60
|
92,18
|
91,85
|
| 02/04/2026 |
2.741.090 |
0,87%
|
90,10
|
89,675
|
92,29
|
91,70
|
| 01/04/2026 |
3.901.427 |
-1,31%
|
91,90
|
89,71
|
92,31
|
90,91
|
| 31/03/2026 |
2.605.001 |
-1,10%
|
93,50
|
91,95
|
94,50
|
92,12
|
| 30/03/2026 |
2.191.203 |
1,57%
|
92,12
|
91,56
|
93,635
|
93,12
|
| 27/03/2026 |
2.048.605 |
-2,02%
|
93,61
|
90,54
|
93,61
|
91,68
|
| 26/03/2026 |
2.777.482 |
0,28%
|
92,96
|
92,96
|
96,24
|
93,59
|
| 25/03/2026 |
5.924.419 |
3,04%
|
94,95
|
89,01
|
95,49
|
93,36
|
| 24/03/2026 |
3.818.921 |
-3,09%
|
93,05
|
89,98
|
93,15
|
90,61
|
| 23/03/2026 |
2.395.803 |
1,06%
|
94,13
|
92,79
|
94,62
|
93,50
|
| 20/03/2026 |
2.298.816 |
0,96%
|
91,50
|
91,065
|
93,35
|
92,55
|
| 19/03/2026 |
3.675.087 |
1,18%
|
90,52
|
90,52
|
93,4763
|
91,71
|
| 18/03/2026 |
1.693.874 |
-1,96%
|
92,97
|
90,58
|
92,97
|
90,64
|
| 17/03/2026 |
2.292.228 |
-0,72%
|
93,83
|
92,13
|
95,09
|
92,43
|
| 16/03/2026 |
2.172.854 |
0,53%
|
92,50
|
92,34
|
93,82
|
93,10
|
| 13/03/2026 |
2.341.256 |
1,03%
|
91,68
|
91,20
|
92,75
|
92,61
|
| 12/03/2026 |
2.070.221 |
-2,48%
|
94,00
|
91,65
|
95,84
|
91,67
|
| 11/03/2026 |
2.771.094 |
-1,18%
|
95,12
|
93,18
|
96,63
|
94,00
|
| 10/03/2026 |
2.674.397 |
-3,24%
|
98,3813
|
94,17
|
98,3813
|
95,12
|
| 09/03/2026 |
2.714.587 |
-2,56%
|
100,11
|
97,12
|
100,11
|
98,30
|
| 06/03/2026 |
2.761.531 |
2,57%
|
97,59
|
96,31
|
101,02
|
100,85
|
| 05/03/2026 |
2.592.320 |
2,70%
|
95,34
|
95,1376
|
98,67
|
98,38
|
| 04/03/2026 |
2.087.814 |
0,24%
|
95,4992
|
94,85
|
96,42
|
95,79
|
| 03/03/2026 |
2.348.912 |
1,39%
|
93,50
|
92,96
|
96,37
|
95,56
|
| 02/03/2026 |
2.492.883 |
0,67%
|
93,45
|
92,13
|
94,46
|
94,25
|
| 27/02/2026 |
3.774.546 |
-0,84%
|
93,38
|
91,36
|
94,25
|
93,65
|
| 26/02/2026 |
4.061.975 |
3,65%
|
91,30
|
91,30
|
94,78
|
94,48
|
| 25/02/2026 |
2.517.205 |
3,11%
|
88,48
|
88,48
|
91,31
|
91,23
|
| 24/02/2026 |
3.078.837 |
1,25%
|
87,95
|
86,89
|
90,33
|
88,48
|
| 23/02/2026 |
3.808.984 |
-4,22%
|
91,00
|
87,05
|
91,23
|
87,39
|
| 20/02/2026 |
3.935.898 |
-1,19%
|
92,39
|
90,33
|
92,39
|
91,24
|
| 19/02/2026 |
2.156.893 |
-2,07%
|
93,69
|
91,88
|
94,77
|
92,34
|
| 18/02/2026 |
2.180.888 |
1,09%
|
94,00
|
92,9692
|
94,77
|
94,29
|
| 17/02/2026 |
2.698.417 |
-1,18%
|
94,8163
|
92,94
|
95,82
|
93,27
|
| 13/02/2026 |
3.705.991 |
2,07%
|
93,00
|
92,28
|
94,75
|
94,38
|
| 12/02/2026 |
4.028.535 |
-2,50%
|
94,5782
|
91,70
|
94,80
|
92,47
|
| 11/02/2026 |
3.639.990 |
-4,23%
|
99,50
|
94,08
|
99,60
|
94,84
|
| 10/02/2026 |
2.881.346 |
0,96%
|
98,05
|
97,04
|
99,5599
|
99,03
|
| 09/02/2026 |
2.850.199 |
-0,86%
|
99,20
|
96,51
|
99,20
|
98,09
|
| 06/02/2026 |
2.068.231 |
0,42%
|
98,70
|
97,65
|
99,81
|
99,00
|
| 05/02/2026 |
2.143.882 |
0,33%
|
98,95
|
96,75
|
100,58
|
98,17
|
| 04/02/2026 |
3.141.361 |
1,37%
|
96,69
|
94,90
|
99,34
|
98,48
|
| 03/02/2026 |
3.758.875 |
-5,19%
|
102,00
|
97,09
|
102,11
|
97,15
|
| 02/02/2026 |
2.071.071 |
-0,64%
|
103,00
|
102,01
|
103,92
|
102,47
|
| 30/01/2026 |
2.263.315 |
0,88%
|
101,4798
|
101,045
|
103,20
|
103,13
|
| 29/01/2026 |
3.070.666 |
-0,22%
|
101,90
|
101,53
|
103,58
|
102,23
|
| 28/01/2026 |
3.277.343 |
-1,36%
|
103,12
|
102,095
|
103,62
|
102,45
|
| 27/01/2026 |
2.370.470 |
-1,18%
|
105,23
|
103,69
|
105,88
|
103,86
|
| 26/01/2026 |
1.712.705 |
-0,44%
|
107,30
|
105,29
|
107,90
|
106,19
|
| 23/01/2026 |
1.943.303 |
-0,48%
|
107,09
|
106,47
|
107,855
|
106,63
|
| 22/01/2026 |
3.895.240 |
0,00%
|
108,00
|
107,00
|
108,5899
|
107,19
|
| 21/01/2026 |
2.408.400 |
-0,21%
|
108,00
|
106,805
|
108,725
|
107,19
|
| 20/01/2026 |
2.449.021 |
-3,38%
|
110,80
|
107,31
|
111,40
|
107,42
|
| 16/01/2026 |
1.868.867 |
0,61%
|
110,77
|
109,76
|
111,42
|
111,18
|
| 15/01/2026 |
1.461.315 |
0,20%
|
110,28
|
110,00
|
111,925
|
110,51
|
| 14/01/2026 |
1.402.914 |
0,58%
|
111,00
|
109,46
|
111,00
|
110,29
|
| 13/01/2026 |
2.320.713 |
-2,69%
|
112,25
|
108,91
|
112,74
|
109,66
|
| 12/01/2026 |
1.674.146 |
-0,95%
|
113,00
|
112,39
|
113,772
|
112,69
|
| 09/01/2026 |
1.893.902 |
-0,42%
|
114,02
|
113,30
|
115,075
|
113,77
|
| 08/01/2026 |
2.250.870 |
2,35%
|
111,20
|
110,63
|
114,71
|
114,25
|
| 07/01/2026 |
2.357.442 |
0,37%
|
111,15
|
110,96
|
112,245
|
111,63
|
| 06/01/2026 |
2.075.538 |
1,59%
|
109,02
|
108,56
|
111,67
|
111,22
|
| 05/01/2026 |
2.140.693 |
0,81%
|
108,60
|
107,80
|
110,535
|
109,48
|
| 02/01/2026 |
2.510.842 |
-3,19%
|
112,41
|
108,33
|
112,41
|
108,60
|
| 31/12/2025 |
1.352.931 |
-1,07%
|
113,39
|
112,08
|
113,39
|
112,18
|
| 30/12/2025 |
1.480.015 |
-0,54%
|
114,00
|
112,18
|
114,00
|
112,18
|
| 29/12/2025 |
1.185.268 |
-0,17%
|
114,32
|
113,48
|
114,7488
|
114,00
|
| 26/12/2025 |
1.257.745 |
-0,34%
|
114,58
|
113,76
|
114,96
|
114,19
|
| 24/12/2025 |
834.759 |
0,86%
|
114,19
|
113,735
|
115,08
|
114,58
|
| 23/12/2025 |
2.172.163 |
-0,68%
|
115,15
|
113,71
|
115,2389
|
114,10
|
| 22/12/2025 |
2.433.314 |
2,32%
|
111,73
|
111,73
|
115,01
|
114,88
|
| 19/12/2025 |
4.085.064 |
-1,72%
|
112,25
|
109,03
|
114,87
|
112,28
|
| 18/12/2025 |
3.588.408 |
-2,11%
|
116,70
|
113,46
|
117,16
|
114,24
|
| 17/12/2025 |
2.343.858 |
1,29%
|
117,00
|
114,585
|
117,82
|
116,70
|
| 16/12/2025 |
1.897.839 |
-0,14%
|
115,44
|
114,37
|
115,68
|
115,22
|
| 15/12/2025 |
2.139.648 |
0,16%
|
116,99
|
114,92
|
116,99
|
115,38
|
| 12/12/2025 |
3.297.222 |
0,72%
|
114,63
|
114,63
|
116,55
|
115,45
|
| 11/12/2025 |
1.741.771 |
1,55%
|
112,87
|
112,1301
|
114,96
|
114,63
|
| 10/12/2025 |
1.534.555 |
0,12%
|
112,52
|
112,23
|
113,54
|
112,88
|
| 09/12/2025 |
1.691.528 |
0,26%
|
113,92
|
112,2617
|
113,92
|
112,74
|
| 08/12/2025 |
1.945.821 |
0,35%
|
112,06
|
111,06
|
112,88
|
112,45
|
| 05/12/2025 |
1.918.752 |
0,26%
|
111,765
|
111,41
|
113,60
|
112,06
|
| 04/12/2025 |
1.750.307 |
-1,14%
|
113,39
|
111,275
|
114,145
|
111,765
|
| 03/12/2025 |
3.683.151 |
2,36%
|
110,00
|
110,00
|
113,62
|
113,39
|
| 02/12/2025 |
3.276.686 |
0,22%
|
110,54
|
109,75
|
111,115
|
110,78
|
