Paychex Inc (PAYX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
591.640 |
1,27%
|
146,20
|
144,275
|
150,00
|
146,27
|
| 27/11/2024 |
694.015 |
-0,33%
|
146,19
|
144,97
|
147,415
|
145,71
|
| 26/11/2024 |
925.786 |
0,64%
|
144,50
|
143,825
|
146,32
|
146,19
|
| 25/11/2024 |
1.620.076 |
0,55%
|
145,57
|
143,82
|
145,865
|
145,26
|
| 22/11/2024 |
841.164 |
0,26%
|
142,89
|
141,72
|
145,44
|
144,46
|
| 21/11/2024 |
826.475 |
1,59%
|
140,16
|
139,70
|
144,18
|
144,09
|
| 20/11/2024 |
998.558 |
0,83%
|
141,26
|
139,70
|
142,05
|
141,83
|
| 19/11/2024 |
976.852 |
-0,78%
|
143,35
|
139,49
|
143,62
|
140,66
|
| 18/11/2024 |
710.450 |
-0,84%
|
142,51
|
141,62
|
143,63
|
141,76
|
| 15/11/2024 |
1.285.467 |
-1,98%
|
144,33
|
142,73
|
146,40
|
142,96
|
| 14/11/2024 |
915.964 |
-0,47%
|
147,44
|
145,32
|
148,19
|
145,84
|
| 13/11/2024 |
1.491.349 |
-0,99%
|
148,64
|
146,2124
|
149,78
|
146,53
|
| 12/11/2024 |
1.150.362 |
-0,49%
|
149,12
|
147,94
|
150,71
|
148,00
|
| 11/11/2024 |
1.003.441 |
0,11%
|
148,46
|
148,46
|
150,71
|
148,73
|
| 08/11/2024 |
1.266.167 |
1,38%
|
147,36
|
145,70
|
149,24
|
148,57
|
| 07/11/2024 |
966.685 |
-0,72%
|
148,03
|
142,15
|
149,259
|
146,555
|
| 06/11/2024 |
2.373.965 |
6,32%
|
140,07
|
139,325
|
149,23
|
147,61
|
| 05/11/2024 |
1.095.658 |
%
|
140,07
|
139,325
|
140,395
|
139,76
|
| 04/11/2024 |
759.972 |
%
|
139,14
|
138,92
|
140,27
|
139,68
|
| 01/11/2024 |
656.670 |
%
|
139,14
|
138,02
|
140,135
|
139,09
|
| 31/10/2024 |
1.257.411 |
%
|
141,53
|
139,30
|
142,01
|
139,33
|
| 30/10/2024 |
919.848 |
%
|
141,50
|
139,93
|
142,4749
|
141,39
|
| 29/10/2024 |
1.237.432 |
%
|
140,03
|
139,27
|
142,415
|
141,87
|
| 28/10/2024 |
1.176.236 |
%
|
142,35
|
139,36
|
140,62
|
140,27
|
| 25/10/2024 |
728.793 |
%
|
142,35
|
140,20
|
142,76
|
140,33
|
| 24/10/2024 |
850.702 |
%
|
141,68
|
140,78
|
142,46
|
141,68
|
| 23/10/2024 |
600.056 |
%
|
141,68
|
140,01
|
141,91
|
141,43
|
| 22/10/2024 |
621.093 |
%
|
141,68
|
139,55
|
141,64
|
141,34
|
| 21/10/2024 |
662.699 |
%
|
141,68
|
140,35
|
141,91
|
141,09
|
| 18/10/2024 |
496.405 |
%
|
143,02
|
141,18
|
142,49
|
141,53
|
| 17/10/2024 |
671.070 |
%
|
143,02
|
141,42
|
143,22
|
142,32
|
| 16/10/2024 |
911.672 |
%
|
142,00
|
140,82
|
142,50
|
142,28
|
| 15/10/2024 |
981.432 |
%
|
142,35
|
141,79
|
144,16
|
142,30
|
| 14/10/2024 |
864.039 |
%
|
139,10
|
138,66
|
142,715
|
142,35
|
| 11/10/2024 |
991.574 |
%
|
139,99
|
138,79
|
139,99
|
138,89
|
| 10/10/2024 |
698.613 |
%
|
138,23
|
138,76
|
139,86
|
139,29
|
| 09/10/2024 |
666.349 |
%
|
138,23
|
137,95
|
139,90
|
139,84
|
| 08/10/2024 |
786.444 |
%
|
138,00
|
137,27
|
138,57
|
138,16
|
| 07/10/2024 |
885.565 |
%
|
140,62
|
137,0701
|
138,62
|
137,44
|
| 04/10/2024 |
1.014.534 |
%
|
140,62
|
138,345
|
140,6699
|
138,65
|
| 03/10/2024 |
2.213.794 |
%
|
139,91
|
138,77
|
141,00
|
139,36
|
| 02/10/2024 |
1.865.171 |
%
|
139,38
|
138,42
|
142,04
|
140,76
|
| 01/10/2024 |
3.661.890 |
%
|
137,69
|
132,18
|
141,5869
|
140,79
|
| 30/09/2024 |
2.062.454 |
%
|
133,04
|
132,99
|
134,82
|
134,19
|
| 27/09/2024 |
1.018.432 |
%
|
134,04
|
132,73
|
134,145
|
132,99
|
| 26/09/2024 |
835.180 |
%
|
134,04
|
132,14
|
133,685
|
132,99
|
| 25/09/2024 |
1.341.817 |
%
|
134,04
|
132,38
|
134,26
|
132,46
|
| 24/09/2024 |
792.835 |
%
|
134,06
|
132,805
|
134,92
|
133,63
|
| 23/09/2024 |
1.069.555 |
%
|
133,86
|
132,885
|
134,92
|
134,06
|
| 20/09/2024 |
1.037.540 |
%
|
134,98
|
131,83
|
134,43
|
133,26
|
| 19/09/2024 |
950.751 |
%
|
134,98
|
132,26
|
134,02
|
133,17
|
| 18/09/2024 |
1.128.638 |
%
|
134,98
|
132,37
|
135,46
|
132,50
|
| 17/09/2024 |
843.384 |
%
|
135,03
|
134,75
|
136,41
|
134,93
|
| 16/09/2024 |
949.967 |
%
|
135,42
|
134,75
|
137,37
|
135,19
|
| 13/09/2024 |
949.388 |
%
|
134,09
|
133,97
|
136,40
|
135,09
|
| 12/09/2024 |
1.233.677 |
%
|
133,77
|
132,3593
|
134,465
|
134,19
|
| 11/09/2024 |
1.578.443 |
%
|
133,14
|
129,21
|
133,59
|
132,99
|
| 10/09/2024 |
947.998 |
%
|
132,70
|
131,94
|
134,27
|
134,12
|
| 09/09/2024 |
953.864 |
%
|
130,07
|
129,39
|
132,31
|
132,22
|
| 06/09/2024 |
751.812 |
%
|
130,10
|
128,92
|
131,06
|
129,38
|
| 05/09/2024 |
837.665 |
%
|
131,07
|
129,335
|
132,10
|
130,07
|
| 04/09/2024 |
788.729 |
%
|
131,07
|
131,08
|
133,00
|
132,04
|
| 03/09/2024 |
1.222.061 |
%
|
131,07
|
130,80
|
133,12
|
131,93
|
| 30/08/2024 |
934.388 |
%
|
130,69
|
129,20
|
131,31
|
131,20
|
| 29/08/2024 |
798.373 |
%
|
130,69
|
129,04
|
131,2099
|
129,55
|
| 28/08/2024 |
597.895 |
%
|
130,65
|
129,56
|
132,13
|
129,98
|
| 27/08/2024 |
1.151.676 |
%
|
130,64
|
129,14
|
130,45
|
130,10
|
| 26/08/2024 |
1.414.839 |
%
|
130,64
|
130,11
|
131,485
|
130,19
|
| 23/08/2024 |
1.350.860 |
%
|
128,39
|
127,76
|
130,14
|
130,00
|
| 22/08/2024 |
892.873 |
%
|
127,58
|
126,83
|
127,93
|
127,89
|
| 21/08/2024 |
680.096 |
%
|
126,00
|
125,45
|
127,08
|
127,03
|
| 20/08/2024 |
742.282 |
%
|
125,09
|
124,64
|
125,525
|
125,25
|
| 19/08/2024 |
864.061 |
%
|
125,20
|
124,69
|
126,21
|
125,21
|
| 16/08/2024 |
735.334 |
%
|
125,76
|
124,90
|
125,76
|
125,20
|
| 15/08/2024 |
702.624 |
%
|
125,29
|
125,29
|
126,29
|
125,82
|
| 14/08/2024 |
678.687 |
%
|
125,38
|
124,48
|
125,65
|
125,10
|
| 13/08/2024 |
716.351 |
%
|
124,40
|
123,35
|
125,75
|
125,41
|
| 12/08/2024 |
1.214.354 |
%
|
124,40
|
123,15
|
124,68
|
123,75
|
| 09/08/2024 |
668.150 |
%
|
122,66
|
122,995
|
124,719
|
124,46
|
| 08/08/2024 |
1.233.136 |
%
|
122,66
|
122,0736
|
124,95
|
124,37
|
| 07/08/2024 |
1.346.453 |
%
|
125,01
|
123,09
|
127,08
|
123,22
|
| 06/08/2024 |
1.214.371 |
%
|
124,70
|
124,09
|
126,82
|
125,22
|
| 05/08/2024 |
1.711.077 |
%
|
127,81
|
124,40
|
128,00
|
124,72
|
| 02/08/2024 |
1.794.656 |
%
|
126,42
|
124,65
|
127,52
|
127,28
|
| 01/08/2024 |
1.134.576 |
%
|
127,40
|
125,69
|
128,68
|
126,49
|
| 31/07/2024 |
1.156.338 |
%
|
128,96
|
127,93
|
129,92
|
128,02
|
| 30/07/2024 |
1.007.418 |
%
|
127,18
|
127,12
|
128,415
|
127,92
|
| 29/07/2024 |
611.825 |
%
|
126,01
|
125,24
|
127,109
|
126,77
|
| 26/07/2024 |
1.076.671 |
%
|
124,45
|
124,26
|
126,19
|
125,75
|
| 25/07/2024 |
1.118.473 |
%
|
124,00
|
123,91
|
127,40
|
123,98
|
| 24/07/2024 |
1.365.484 |
%
|
124,00
|
122,68
|
124,035
|
123,24
|
| 23/07/2024 |
1.129.829 |
%
|
123,07
|
122,13
|
124,23
|
123,71
|
| 22/07/2024 |
1.249.514 |
%
|
123,07
|
121,33
|
123,64
|
122,98
|
| 19/07/2024 |
1.255.089 |
%
|
124,48
|
122,305
|
124,89
|
122,68
|
| 18/07/2024 |
1.797.607 |
%
|
125,55
|
123,825
|
128,18
|
124,24
|
| 17/07/2024 |
2.253.727 |
%
|
124,58
|
124,57
|
126,915
|
126,81
|
| 16/07/2024 |
1.150.445 |
%
|
121,54
|
121,54
|
124,31
|
124,28
|
| 15/07/2024 |
1.534.678 |
%
|
118,58
|
118,69
|
121,86
|
121,63
|
| 12/07/2024 |
1.135.493 |
%
|
116,84
|
117,43
|
118,835
|
118,30
|
| 11/07/2024 |
1.205.065 |
%
|
117,08
|
116,57
|
118,52
|
117,06
|
