Paychex Inc (PAYX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
765.238 |
-0,29%
|
134,79
|
134,00
|
135,97
|
135,11
|
| 11/09/2025 |
967.134 |
1,83%
|
133,18
|
132,66
|
135,75
|
135,46
|
| 10/09/2025 |
996.070 |
-1,02%
|
134,02
|
132,44
|
135,05
|
133,07
|
| 09/09/2025 |
875.647 |
-0,74%
|
135,17
|
134,07
|
135,7857
|
134,41
|
| 08/09/2025 |
1.498.206 |
-0,01%
|
135,65
|
134,58
|
136,05
|
135,43
|
| 05/09/2025 |
1.525.837 |
-1,37%
|
137,32
|
133,7213
|
138,19
|
135,44
|
| 04/09/2025 |
1.407.331 |
1,25%
|
135,82
|
134,62
|
137,385
|
137,32
|
| 03/09/2025 |
1.262.107 |
-0,24%
|
135,25
|
134,34
|
136,04
|
135,63
|
| 02/09/2025 |
1.581.344 |
-2,51%
|
138,10
|
135,21
|
139,06
|
135,96
|
| 29/08/2025 |
1.327.364 |
0,53%
|
138,94
|
138,38
|
139,52
|
139,455
|
| 28/08/2025 |
941.860 |
0,04%
|
138,66
|
137,88
|
139,28
|
138,72
|
| 27/08/2025 |
1.443.329 |
0,44%
|
138,20
|
137,73
|
139,34
|
138,65
|
| 26/08/2025 |
1.370.348 |
-0,33%
|
137,9287
|
137,49
|
139,00
|
138,04
|
| 25/08/2025 |
772.318 |
-1,65%
|
140,81
|
137,9287
|
140,81
|
138,50
|
| 22/08/2025 |
1.081.097 |
1,75%
|
138,41
|
138,41
|
141,1868
|
140,81
|
| 21/08/2025 |
1.304.655 |
-0,34%
|
138,74
|
137,665
|
138,74
|
138,41
|
| 20/08/2025 |
1.283.413 |
-0,11%
|
139,40
|
138,44
|
140,77
|
138,88
|
| 19/08/2025 |
1.170.058 |
1,06%
|
137,41
|
137,41
|
139,60
|
139,01
|
| 18/08/2025 |
1.488.381 |
-0,49%
|
139,00
|
137,23
|
139,08
|
137,57
|
| 15/08/2025 |
2.303.358 |
0,55%
|
137,49
|
136,9173
|
138,94
|
138,25
|
| 14/08/2025 |
1.112.347 |
-0,81%
|
137,00
|
137,00
|
138,89
|
137,49
|
| 13/08/2025 |
1.947.129 |
2,68%
|
135,24
|
134,83
|
141,19
|
138,61
|
| 12/08/2025 |
2.340.512 |
-2,61%
|
138,60
|
134,81
|
139,10
|
134,99
|
| 11/08/2025 |
1.296.663 |
-1,86%
|
141,19
|
138,39
|
141,585
|
138,60
|
| 08/08/2025 |
1.133.825 |
0,48%
|
140,00
|
139,544
|
141,89
|
141,19
|
| 07/08/2025 |
1.576.642 |
1,04%
|
139,62
|
139,39
|
141,06
|
140,52
|
| 06/08/2025 |
1.538.746 |
-0,07%
|
139,18
|
138,22
|
139,6934
|
139,08
|
| 05/08/2025 |
1.389.386 |
-0,18%
|
139,43
|
138,75
|
140,18
|
139,18
|
| 04/08/2025 |
1.285.434 |
0,07%
|
140,30
|
138,62
|
140,30
|
139,43
|
| 01/08/2025 |
2.783.691 |
-3,49%
|
142,28
|
138,38
|
143,89
|
139,34
|
| 31/07/2025 |
1.669.029 |
-1,08%
|
144,31
|
144,00
|
146,831
|
144,33
|
| 30/07/2025 |
958.305 |
-0,97%
|
146,10
|
145,51
|
147,885
|
145,91
|
| 29/07/2025 |
1.681.450 |
0,70%
|
147,81
|
145,04
|
148,11
|
147,29
|
| 28/07/2025 |
1.182.730 |
-1,17%
|
147,99
|
146,00
|
148,045
|
146,26
|
| 25/07/2025 |
1.023.930 |
1,09%
|
144,85
|
144,03
|
148,085
|
147,99
|
| 24/07/2025 |
1.330.097 |
0,80%
|
144,35
|
143,905
|
146,66
|
146,40
|
| 23/07/2025 |
1.520.064 |
0,46%
|
142,91
|
142,91
|
145,70
|
145,24
|
| 22/07/2025 |
1.264.409 |
1,35%
|
142,38
|
142,0587
|
145,45
|
144,58
|
| 21/07/2025 |
1.196.030 |
0,20%
|
142,38
|
142,07
|
143,55
|
142,66
|
| 18/07/2025 |
2.029.776 |
0,12%
|
142,25
|
142,10
|
144,29
|
142,38
|
| 17/07/2025 |
1.481.372 |
0,73%
|
140,76
|
140,22
|
143,759
|
143,29
|
| 16/07/2025 |
1.448.556 |
1,12%
|
143,66
|
140,22
|
143,80
|
142,25
|
| 15/07/2025 |
1.608.183 |
-2,52%
|
143,10
|
140,64
|
144,50
|
140,68
|
| 14/07/2025 |
2.030.438 |
0,71%
|
142,60
|
142,50
|
144,50
|
144,31
|
| 11/07/2025 |
1.524.330 |
-1,39%
|
145,01
|
142,79
|
146,10
|
143,29
|
| 10/07/2025 |
2.135.935 |
-0,43%
|
145,13
|
144,175
|
146,11
|
145,31
|
| 09/07/2025 |
2.010.680 |
0,71%
|
145,27
|
143,35
|
146,18
|
145,94
|
| 08/07/2025 |
2.777.763 |
-0,52%
|
147,23
|
143,35
|
147,74
|
144,91
|
| 07/07/2025 |
2.757.118 |
-0,99%
|
146,86
|
145,27
|
147,74
|
145,67
|
| 04/07/2025 |
1.272.065 |
0,32%
|
146,30
|
145,56
|
147,26
|
147,13
|
| 03/07/2025 |
1.272.063 |
0,32%
|
146,66
|
143,27
|
147,61
|
147,13
|
| 02/07/2025 |
2.718.345 |
-0,99%
|
145,69
|
143,27
|
148,76
|
145,96
|
| 01/07/2025 |
2.764.643 |
1,35%
|
143,99
|
142,9396
|
148,76
|
147,42
|
| 30/06/2025 |
3.193.823 |
0,95%
|
144,00
|
142,9396
|
146,00
|
145,46
|
| 27/06/2025 |
2.040.484 |
2,10%
|
138,50
|
138,10
|
144,555
|
143,94
|
| 26/06/2025 |
3.138.332 |
2,23%
|
145,27
|
136,8801
|
146,00
|
141,01
|
| 25/06/2025 |
7.064.017 |
-9,40%
|
151,30
|
136,8801
|
152,57
|
137,94
|
| 24/06/2025 |
3.368.594 |
0,66%
|
149,68
|
148,81
|
152,57
|
152,25
|
| 23/06/2025 |
1.741.354 |
1,43%
|
149,61
|
148,81
|
151,35
|
151,25
|
| 20/06/2025 |
2.556.155 |
-0,80%
|
151,39
|
148,67
|
151,82
|
149,12
|
| 19/06/2025 |
2.355.949 |
-1,51%
|
152,52
|
150,13
|
152,84
|
150,32
|
| 18/06/2025 |
2.120.841 |
-1,44%
|
153,665
|
150,13
|
154,2856
|
150,32
|
| 17/06/2025 |
1.200.042 |
-0,76%
|
153,92
|
151,95
|
154,90
|
152,52
|
| 16/06/2025 |
1.325.383 |
0,30%
|
153,67
|
153,255
|
154,84
|
153,68
|
| 13/06/2025 |
1.891.673 |
-0,18%
|
154,24
|
151,39
|
154,26
|
153,22
|
| 12/06/2025 |
1.188.064 |
-0,36%
|
155,57
|
151,39
|
155,57
|
153,49
|
| 11/06/2025 |
1.304.950 |
-0,82%
|
156,81
|
153,47
|
157,5128
|
154,045
|
| 10/06/2025 |
1.141.224 |
-1,06%
|
159,13
|
154,18
|
159,375
|
155,31
|
| 09/06/2025 |
1.084.906 |
-1,76%
|
159,88
|
155,915
|
159,92
|
156,97
|
| 06/06/2025 |
766.017 |
0,30%
|
159,15
|
158,53
|
161,22
|
159,78
|
| 05/06/2025 |
796.532 |
-0,01%
|
157,95
|
157,52
|
159,925
|
159,31
|
| 04/06/2025 |
995.928 |
0,68%
|
157,08
|
155,55
|
159,74
|
159,33
|
| 03/06/2025 |
968.453 |
0,48%
|
157,10
|
155,48
|
158,355
|
158,25
|
| 02/06/2025 |
987.171 |
-0,26%
|
156,81
|
155,48
|
157,97
|
157,50
|
| 30/05/2025 |
616.572 |
0,32%
|
157,05
|
156,21
|
158,78
|
157,91
|
| 29/05/2025 |
1.036.133 |
0,27%
|
159,39
|
156,21
|
159,74
|
157,42
|
| 28/05/2025 |
1.190.604 |
-1,25%
|
157,50
|
156,876
|
159,74
|
156,99
|
| 27/05/2025 |
1.396.142 |
1,85%
|
157,74
|
156,876
|
159,25
|
158,97
|
| 23/05/2025 |
812.548 |
-0,06%
|
156,19
|
153,30
|
157,01
|
156,09
|
| 22/05/2025 |
835.176 |
-0,03%
|
156,67
|
155,27
|
157,51
|
156,18
|
| 21/05/2025 |
1.000.160 |
-0,92%
|
157,58
|
155,69
|
158,23
|
156,22
|
| 20/05/2025 |
1.124.983 |
-0,33%
|
155,19
|
154,91
|
158,25
|
157,67
|
| 19/05/2025 |
1.231.484 |
1,42%
|
152,1301
|
152,1301
|
158,25
|
158,19
|
| 16/05/2025 |
1.080.069 |
1,00%
|
152,56
|
152,43
|
156,235
|
155,98
|
| 15/05/2025 |
1.176.177 |
1,59%
|
150,46
|
149,47
|
154,51
|
154,43
|
| 14/05/2025 |
1.482.818 |
0,50%
|
151,82
|
149,45
|
152,495
|
152,01
|
| 13/05/2025 |
1.140.382 |
-0,28%
|
152,76
|
146,99
|
153,275
|
151,26
|
| 12/05/2025 |
1.965.367 |
0,74%
|
152,30
|
150,275
|
153,275
|
151,69
|
| 09/05/2025 |
899.872 |
0,21%
|
151,53
|
150,12
|
152,80
|
150,57
|
| 08/05/2025 |
1.072.075 |
0,67%
|
149,51
|
149,05
|
152,80
|
151,33
|
| 07/05/2025 |
1.043.923 |
0,87%
|
148,62
|
147,735
|
151,08
|
150,32
|
| 06/05/2025 |
1.069.137 |
-0,29%
|
149,81
|
143,0458
|
150,785
|
149,02
|
| 05/05/2025 |
1.091.752 |
-0,24%
|
149,14
|
148,32
|
150,785
|
149,45
|
| 02/05/2025 |
1.133.478 |
2,18%
|
146,34
|
144,3001
|
150,53
|
149,81
|
| 01/05/2025 |
1.417.730 |
-0,35%
|
144,73
|
141,93
|
147,53
|
146,61
|
| 30/04/2025 |
1.118.412 |
0,49%
|
144,16
|
141,93
|
147,325
|
147,12
|
| 29/04/2025 |
1.777.597 |
1,56%
|
143,21
|
142,33
|
147,21
|
146,41
|
| 28/04/2025 |
1.816.679 |
0,66%
|
140,72
|
140,72
|
144,52
|
144,16
|
| 25/04/2025 |
1.081.613 |
-0,69%
|
143,00
|
140,58
|
144,47
|
143,21
|
| 24/04/2025 |
1.296.954 |
0,69%
|
143,87
|
140,58
|
145,59
|
144,21
|
