Paychex Inc (PAYX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	848.500	-0,58%	115,82	113,97	116,07	115,79
29-12-2022	1.075.130	1,77%	114,85	114,535	117,07	116,46
28-12-2022	1.338.861	-0,61%	115,46	114,375	116,20	114,43
27-12-2022	912.566	-0,76%	115,86	114,27	116,04	115,13
23-12-2022	672.867	2,30%	112,74	112,42	115,725	114,76
22-12-2022	3.253.616	-2,26%	110,64	108,04	112,22	112,18
21-12-2022	1.623.102	0,45%	114,87	113,90	115,85	114,77
20-12-2022	1.082.920	-1,09%	114,99	113,525	115,76	114,26
19-12-2022	1.297.499	-0,38%	116,15	114,935	116,69	115,52
16-12-2022	2.216.878	-0,96%	115,71	115,05	116,53	115,96
15-12-2022	1.306.570	-4,56%	121,22	116,785	121,51	117,08
14-12-2022	905.936	-0,53%	122,79	121,59	125,145	122,67
13-12-2022	927.749	0,29%	127,39	122,68	127,83	123,32
12-12-2022	938.421	2,90%	120,00	119,51	123,079	122,97
09-12-2022	1.070.111	-0,54%	119,73	119,17	120,25	119,51
08-12-2022	1.160.482	-0,23%	120,72	119,87	121,985	120,16
07-12-2022	728.735	-0,16%	120,97	119,75	121,36	120,44
06-12-2022	2.544.503	-2,08%	123,49	119,95	123,48	120,63
05-12-2022	2.970.126	-2,22%	124,58	122,59	125,08	123,19
02-12-2022	3.491.462	0,06%	123,86	123,78	126,30	125,98
01-12-2022	2.251.315	1,51%	120,14	123,71	126,325	125,90
30-11-2022	3.141.099	3,23%	120,14	119,65	124,18	124,03
29-11-2022	2.291.755	-0,78%	122,85	118,72	120,84	120,15
28-11-2022	2.197.379	-2,16%	122,85	120,085	122,62	120,55
25-11-2022	1.246.845	0,31%	122,85	122,67	123,715	123,21
24-11-2022	2.776.916	0,31%	122,85	122,415	123,67	123,16
23-11-2022	2.776.916	0,31%	122,85	122,415	123,67	123,16
22-11-2022	2.125.563	1,01%	120,91	120,61	122,95	122,78
21-11-2022	1.831.819	0,60%	120,91	120,35	122,28	121,55
18-11-2022	1.860.611	0,51%	119,03	119,49	121,84	120,83
17-11-2022	2.627.703	-0,22%	119,03	118,11	120,84	120,22
16-11-2022	4.673.894	-0,97%	121,99	120,05	122,425	120,49
15-11-2022	2.779.756	-3,15%	120,76	120,21	123,015	121,61
14-11-2022	955.071	0,15%	120,76	120,25	123,22	121,19
11-11-2022	1.272.345	-0,31%	121,62	119,17	121,97	121,01
10-11-2022	1.076.299	5,33%	119,06	118,32	121,82	121,38
09-11-2022	548.771	-1,56%	119,06	115,09	117,13	115,225
08-11-2022	757.685	1,45%	119,06	114,86	118,71	117,05
07-11-2022	707.938	1,43%	119,06	113,56	115,91	115,39
04-11-2022	1.020.576	0,59%	119,06	111,26	114,81	113,705
03-11-2022	948.379	-1,28%	119,06	111,9386	114,415	113,04
02-11-2022	806.130	-3,02%	119,06	114,47	119,33	114,50
01-11-2022	561.684	-0,21%	119,06	116,97	119,47	118,06
31-10-2022	912.898	-1,24%	116,24	117,73	119,36	118,31
28-10-2022	1.052.894	3,48%	116,24	116,11	120,51	119,79
27-10-2022	636.345	0,32%	116,62	115,22	116,93	115,76
26-10-2022	757.479	-0,94%	116,62	114,79	118,09	115,39
25-10-2022	1.103.269	2,04%	110,88	114,30	116,64	116,48
24-10-2022	757.884	2,04%	110,88	112,11	114,2778	114,15
21-10-2022	536.480	0,95%	110,88	109,69	112,54	112,11
20-10-2022	607.451	-0,30%	111,86	110,3806	112,995	111,12
19-10-2022	704.903	-1,70%	113,73	110,23	112,75	111,45
18-10-2022	1.017.056	1,29%	113,73	112,45	115,19	113,39
17-10-2022	704.494	2,53%	111,57	111,01	112,74	111,95
14-10-2022	1.091.054	-0,98%	111,41	108,80	111,805	109,19
13-10-2022	991.765	2,10%	105,79	105,66	110,965	110,27
12-10-2022	772.904	-0,31%	108,52	107,81	109,03	108,00
11-10-2022	1.013.847	-1,40%	109,88	107,535	110,215	108,34
10-10-2022	739.989	0,27%	109,90	108,55	110,47	109,88
07-10-2022	1.025.994	-2,40%	111,69	108,98	110,89	109,01
06-10-2022	1.387.714	-3,35%	114,25	111,46	114,87	111,635
05-10-2022	1.108.662	-0,90%	115,39	112,60	115,89	114,59
04-10-2022	1.233.477	0,46%	114,86	114,86	117,63	115,39
03-10-2022	1.310.437	2,36%	112,67	112,3146	115,89	114,86
30-09-2022	1.126.329	-1,04%	113,95	112,13	115,61	112,211
29-09-2022	1.400.169	-3,36%	114,80	111,87	116,73	113,44
28-09-2022	1.805.493	3,58%	114,80	112,39	119,21	117,38
27-09-2022	1.008.101	-0,63%	114,80	112,15	115,72	113,32
26-09-2022	866.819	-0,85%	116,85	113,56	115,96	114,04
23-09-2022	1.160.140	-2,20%	116,85	113,44	116,85	115,02
22-09-2022	1.214.712	-0,25%	117,42	116,3015	118,905	117,61
21-09-2022	891.386	-1,77%	121,24	117,88	121,90	117,91
20-09-2022	827.100	-1,19%	120,73	119,17	120,93	120,04
19-09-2022	630.861	1,13%	119,44	118,94	121,535	121,49
16-09-2022	683.204	0,98%	120,94	117,24	120,61	120,129
15-09-2022	701.361	-1,81%	120,94	118,44	121,34	118,96
14-09-2022	1.321.511	-0,76%	122,64	119,94	122,925	121,15
13-09-2022	943.370	-4,12%	124,93	121,81	125,41	122,08
12-09-2022	585.778	0,39%	127,28	126,86	128,35	127,33
09-09-2022	729.112	1,28%	123,40	125,14	127,235	126,83
08-09-2022	858.577	1,07%	123,40	122,3597	125,41	125,23
07-09-2022	965.117	1,88%	121,83	121,625	124,31	123,90
06-09-2022	969.687	-2,70%	124,75	120,025	122,58	121,61
05-09-2022	996.104	-2,70%	124,75	120,285	125,52	120,90
02-09-2022	996.104	-2,70%	124,75	120,285	125,52	120,90
01-09-2022	953.371	0,74%	123,08	122,27	124,39	124,25
31-08-2022	675.993	-0,72%	125,51	123,04	125,51	123,34
30-08-2022	786.532	-2,27%	127,30	123,92	127,30	124,23
29-08-2022	803.380	-1,31%	127,63	126,96	128,455	127,11
26-08-2022	1.260.793	-3,92%	134,32	128,56	134,43	128,80
25-08-2022	722.694	-0,76%	135,50	133,46	135,655	134,06
24-08-2022	581.883	-0,06%	134,91	134,66	135,92	134,925
23-08-2022	537.362	-0,69%	135,74	134,83	136,34	135,00
22-08-2022	794.535	-1,84%	137,73	135,42	137,48	135,94
19-08-2022	747.029	-0,48%	138,24	137,49	138,93	138,49
18-08-2022	749.464	0,39%	138,77	137,97	139,46	139,16
17-08-2022	745.574	0,22%	137,29	137,04	138,74	138,62
16-08-2022	565.628	0,17%	137,38	136,90	138,50	138,38
15-08-2022	919.606	1,87%	135,28	134,66	138,23	138,15
12-08-2022	1.113.440	2,68%	132,96	132,77	135,62	135,61