Paychex Inc (PAYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.053.222	1,74%	108,80	107,915	110,28	109,99
19-05-2023	1.022.385	-0,60%	109,10	107,60	109,28	108,11
18-05-2023	776.012	1,35%	107,18	106,91	108,81	108,76
17-05-2023	957.372	1,18%	106,67	105,93	107,68	107,31
16-05-2023	1.527.718	-1,95%	107,86	105,895	107,93	106,06
15-05-2023	1.199.921	1,20%	106,89	106,57	108,44	108,17
12-05-2023	785.167	0,26%	107,17	105,92	107,47	106,89
11-05-2023	1.528.117	-1,85%	107,83	106,31	108,06	106,61
10-05-2023	1.583.281	2,13%	107,72	106,70	108,67	108,62
09-05-2023	1.582.053	0,87%	106,50	105,98	107,66	107,25
08-05-2023	853.389	-1,39%	108,04	106,28	108,04	106,33
05-05-2023	1.182.118	0,59%	108,00	106,615	108,78	107,83
04-05-2023	1.130.946	-0,44%	107,42	106,85	107,87	107,20
03-05-2023	844.242	0,07%	108,34	107,58	109,1049	107,67
02-05-2023	1.050.290	-2,24%	109,98	107,02	110,20	107,60
01-05-2023	1.096.185	0,19%	109,52	109,37	110,72	110,07
28-04-2023	1.420.167	1,87%	108,56	108,16	110,02	109,86
27-04-2023	1.325.984	2,34%	105,83	105,71	108,06	107,84
26-04-2023	1.700.607	-2,39%	105,91	104,78	107,09	105,37
25-04-2023	1.397.972	-2,65%	110,08	107,55	110,13	107,95
24-04-2023	1.640.336	1,25%	109,53	109,53	111,01	110,89
21-04-2023	938.225	0,41%	109,49	108,69	109,63	109,52
20-04-2023	1.174.286	-0,64%	108,93	108,245	109,655	109,07
19-04-2023	915.994	0,43%	109,41	108,87	110,22	109,77
18-04-2023	1.072.131	-0,25%	109,73	108,55	110,26	109,30
17-04-2023	1.291.735	1,53%	108,45	108,08	109,57	109,57
14-04-2023	1.123.410	-1,22%	109,08	107,205	109,95	107,92
13-04-2023	1.332.277	0,78%	108,72	108,0372	109,33	109,25
12-04-2023	1.425.404	-0,89%	110,34	108,28	110,565	108,41
11-04-2023	1.931.940	0,07%	109,30	108,47	109,57	109,38
10-04-2023	2.008.856	0,24%	107,81	107,5338	109,30	109,30
06-04-2023	1.577.805	0,19%	108,62	108,09	109,3935	109,04
05-04-2023	1.785.401	-0,97%	109,72	108,04	110,15	108,83
04-04-2023	2.231.047	-1,28%	111,54	108,70	112,31	109,90
03-04-2023	2.576.330	-2,85%	112,66	110,31	112,745	111,33
31-03-2023	2.209.659	0,93%	114,37	113,72	115,12	114,59
30-03-2023	1.829.713	-2,15%	117,05	113,29	117,93	113,54
29-03-2023	3.488.004	6,47%	110,42	109,23	116,8588	116,03
28-03-2023	1.975.443	-0,09%	108,75	108,49	110,6131	108,98
27-03-2023	1.756.952	0,22%	109,43	108,60	109,66	109,08
24-03-2023	1.336.469	0,89%	107,97	107,15	109,11	108,84
23-03-2023	1.433.253	0,76%	107,14	106,76	109,755	107,88
22-03-2023	1.480.716	-2,92%	110,29	107,00	110,66	107,07
21-03-2023	1.479.634	0,54%	110,20	109,08	110,71	110,29
20-03-2023	1.821.388	2,02%	108,21	107,8402	109,88	109,70
17-03-2023	5.486.433	-1,05%	108,67	107,32	109,31	107,53
16-03-2023	1.161.507	1,56%	106,81	106,17	108,905	108,67
15-03-2023	1.411.972	-1,15%	107,31	106,29	107,80	107,00
14-03-2023	1.438.618	-0,08%	109,50	106,85	110,16	108,24
13-03-2023	1.334.030	0,46%	107,28	106,775	110,5099	108,33
10-03-2023	1.330.523	-2,90%	110,57	107,61	110,85	107,83
09-03-2023	923.961	-1,46%	113,27	110,955	113,36	111,05
08-03-2023	858.276	0,54%	112,00	111,55	113,12	112,69
07-03-2023	1.734.965	-0,92%	113,08	111,58	113,25	112,09
06-03-2023	953.800	0,36%	112,89	112,665	113,625	113,13
03-03-2023	1.306.156	0,56%	112,68	111,59	113,01	112,73
02-03-2023	1.078.196	1,27%	110,70	110,50	112,34	112,10
01-03-2023	1.407.242	0,27%	110,24	108,97	110,84	110,70
28-02-2023	1.279.206	-0,53%	110,66	110,35	111,67	110,40
27-02-2023	895.268	0,01%	111,80	110,58	112,295	110,99
24-02-2023	1.189.328	-0,31%	109,91	109,465	111,25	110,98
23-02-2023	976.810	0,58%	111,04	110,33	111,8194	111,32
22-02-2023	939.293	-0,75%	111,89	110,5614	112,33	110,68
21-02-2023	1.420.766	-2,82%	113,43	111,43	113,775	111,52
20-02-2023	939.773	0,08%	114,25	113,895	115,28	114,75
17-02-2023	939.773	0,08%	114,25	113,895	115,28	114,75
16-02-2023	993.338	-0,50%	113,72	113,44	115,51	114,66
15-02-2023	1.166.870	1,13%	113,63	113,26	115,33	115,23
14-02-2023	932.138	-1,36%	115,18	113,01	115,75	113,94
13-02-2023	1.048.062	1,13%	114,30	114,18	115,58	115,51
10-02-2023	1.215.688	0,41%	113,00	113,00	114,72	114,22
09-02-2023	1.343.669	-1,03%	115,94	113,37	116,23	113,75
08-02-2023	1.396.580	-1,84%	116,02	114,67	116,82	114,93
07-02-2023	896.333	1,04%	116,02	115,54	118,385	117,87
06-02-2023	859.687	-1,62%	117,37	116,48	118,29	116,66
03-02-2023	1.343.010	-1,68%	118,85	116,93	120,14	118,58
02-02-2023	1.859.119	2,46%	118,60	117,78	120,92	120,60
01-02-2023	1.141.803	1,60%	115,64	115,01	118,49	117,71
31-01-2023	1.242.891	1,02%	115,09	113,81	115,87	115,86
30-01-2023	2.098.810	1,59%	112,76	112,63	115,52	114,83
27-01-2023	1.745.097	-1,80%	114,18	112,65	114,6969	113,03
26-01-2023	1.262.915	-0,45%	116,19	114,745	116,50	115,10
25-01-2023	1.746.666	-2,53%	116,44	112,38	116,47	115,62
24-01-2023	1.039.930	-1,14%	119,90	117,93	120,14	118,62
23-01-2023	1.154.563	1,75%	117,78	117,07	120,96	119,99
20-01-2023	1.713.348	1,92%	115,54	114,705	118,59	117,74
19-01-2023	842.925	-1,46%	116,91	115,41	117,20	115,52
18-01-2023	1.361.266	-1,01%	118,64	117,17	119,27	117,23
17-01-2023	1.563.095	-1,57%	118,89	117,94	120,11	118,42
16-01-2023	953.087	0,38%	119,66	119,36	120,69	120,31
13-01-2023	953.087	0,38%	119,66	119,36	120,69	120,31
12-01-2023	1.089.764	0,14%	119,49	118,80	120,04	119,85
11-01-2023	1.216.772	2,02%	118,08	117,17	119,78	119,68
10-01-2023	833.116	-0,09%	117,23	115,86	117,95	117,31
09-01-2023	1.205.849	-0,03%	117,35	117,13	119,04	117,41
06-01-2023	989.962	2,71%	115,59	115,015	117,98	117,46
05-01-2023	1.028.069	-2,32%	116,39	113,70	116,44	114,36
04-01-2023	1.131.340	1,09%	116,95	115,775	118,19	117,07
03-01-2023	1.366.785	0,22%	116,64	114,88	116,77	115,81
02-01-2023	848.500	-0,58%	115,82	113,97	116,07	115,79