Saltar para o conteúdo principal Login

Paychex Inc (PAYX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025 2.076.118 -0,05% 142,01 141,45 145,56 143,22
22/04/2025 1.465.857 2,21% 144,06 138,165 144,51 143,29
21/04/2025 2.020.465 -3,11% 144,90 138,165 144,90 140,39
17/04/2025 1.703.409 -0,46% 147,54 144,54 148,2348 144,90
16/04/2025 1.231.486 -1,39% 148,82 144,54 149,84 145,57
15/04/2025 833.819 -0,97% 146,88 147,44 149,84 147,62
14/04/2025 1.268.156 1,58% 146,88 146,0392 149,537 149,07
11/04/2025 1.484.024 1,62% 144,48 141,51 147,70 146,75
10/04/2025 2.451.320 -1,19% 145,32 140,195 146,44 144,41
09/04/2025 3.118.055 6,70% 135,44 135,035 146,50 146,15
08/04/2025 2.795.659 -2,60% 141,51 135,26 142,58 137,01
07/04/2025 3.613.800 -1,98% 140,80 136,82 145,50 140,49
04/04/2025 2.462.165 -6,65% 152,84 143,24 152,84 143,32
03/04/2025 1.587.889 -0,91% 154,91 152,50 155,5769 153,53
02/04/2025 1.125.196 0,23% 154,38 153,23 155,21 154,94
01/04/2025 1.511.231 0,20% 154,29 152,96 155,16 154,59
31/03/2025 2.210.139 2,15% 151,40 151,40 154,71 154,28
28/03/2025 1.904.466 -0,53% 152,32 150,10 152,78 151,03
27/03/2025 1.663.099 1,09% 149,48 147,59 152,13 151,83
26/03/2025 3.422.670 4,21% 148,81 144,52 153,12 150,19
25/03/2025 2.453.454 -0,48% 144,78 143,24 145,79 144,13
24/03/2025 1.698.162 1,27% 143,63 143,34 145,17 144,83
21/03/2025 3.359.548 -1,52% 144,12 142,70 144,54 143,02
20/03/2025 1.172.262 -1,56% 146,74 145,03 147,44 145,23
19/03/2025 1.461.505 0,37% 147,01 146,27 147,90 147,53
18/03/2025 730.825 -0,70% 146,47 145,62 147,495 146,99
17/03/2025 1.506.691 1,75% 144,91 144,475 148,44 147,99
14/03/2025 838.351 1,30% 143,36 143,2612 145,76 145,44
13/03/2025 1.600.452 -1,00% 144,98 142,88 145,835 143,56
12/03/2025 2.182.804 -1,02% 145,55 143,83 147,04 145,01
11/03/2025 2.274.509 -5,19% 154,11 146,39 154,425 146,50
10/03/2025 2.366.865 0,63% 153,48 153,34 158,37 154,52
07/03/2025 1.673.978 2,40% 150,76 148,95 153,93 153,48
06/03/2025 1.966.787 -1,45% 150,76 147,8577 151,875 149,89
05/03/2025 1.234.268 0,07% 154,43 150,605 153,2612 152,10
04/03/2025 3.164.854 -0,89% 154,43 151,785 154,98 152,00
03/03/2025 1.465.599 1,12% 152,11 151,765 154,48 153,37
28/02/2025 1.791.442 1,96% 150,07 149,41 151,79 151,67
27/02/2025 907.195 -0,34% 150,07 148,335 150,61 148,76
26/02/2025 921.876 -1,15% 150,07 149,03 151,66 149,26
25/02/2025 1.021.488 0,74% 150,07 150,08 151,86 151,00
24/02/2025 961.771 0,93% 150,07 147,59 150,9625 149,89
21/02/2025 799.030 -1,17% 150,07 147,59 150,13 148,51
20/02/2025 795.225 0,15% 149,65 149,355 150,655 150,26
19/02/2025 700.229 1,11% 148,65 147,78 150,15 150,04

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco