Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	182.463	0,00%	160,00	156,59	161,50	160,68
17/07/2024	182.463	-0,22%	160,00	156,59	161,50	160,68
16/07/2024	264.475	3,15%	156,39	156,39	162,40	161,03
15/07/2024	222.012	5,17%	149,41	148,43	156,83	156,11
12/07/2024	204.339	2,73%	146,00	144,98	150,43	148,43
11/07/2024	188.826	2,99%	142,00	140,80	144,56	144,48
10/07/2024	161.486	0,09%	140,45	139,78	140,64	140,28
09/07/2024	231.069	-0,14%	139,90	139,77	140,83	140,16
08/07/2024	201.307	-1,13%	142,00	139,86	142,11	140,35
05/07/2024	113.913	-0,80%	142,86	140,70	142,86	141,96
04/07/2024	172.974	0,00%	142,50	142,33	144,32	143,11
03/07/2024	172.974	0,66%	142,50	142,33	144,32	143,11
02/07/2024	225.006	-0,09%	142,79	140,35	143,73	142,17
01/07/2024	200.810	-0,52%	142,96	141,01	143,32	142,30
28/06/2024	372.013	0,89%	142,15	140,72	143,05	143,04
27/06/2024	131.210	0,55%	141,00	140,00	143,25	141,78
26/06/2024	256.795	-0,38%	141,04	139,80	142,47	141,00
25/06/2024	230.241	-2,39%	144,68	141,35	144,68	141,54
24/06/2024	186.384	-1,63%	144,88	144,18	146,46	145,00
21/06/2024	1.642.662	1,18%	145,78	144,25	147,47	147,40
20/06/2024	193.384	2,98%	141,24	140,96	145,94	145,68
19/06/2024	322.615	0,00%	142,48	141,43	144,16	141,46
18/06/2024	322.615	-0,92%	142,48	141,43	144,16	141,46
17/06/2024	527.347	0,08%	143,02	141,22	145,42	142,89
14/06/2024	382.095	1,27%	140,70	140,12	144,00	142,78
13/06/2024	368.923	-2,20%	143,72	140,67	144,4523	140,99
12/06/2024	326.959	0,54%	146,39	143,59	147,80	144,16
11/06/2024	418.156	-1,99%	145,25	142,405	145,15	143,39
10/06/2024	473.480	0,67%	143,80	142,41	146,60	146,30
07/06/2024	410.941	0,06%	145,36	142,81	147,60	145,33
06/06/2024	628.439	0,64%	147,33	143,42	147,01	145,25
05/06/2024	391.103	-1,53%	147,33	143,90	148,00	144,38
04/06/2024	430.527	1,02%	144,97	143,88	149,3199	146,63
03/06/2024	944.972	-0,12%	147,15	144,39	148,95	145,15
31/05/2024	1.202.512	-8,58%	162,895	143,88	156,24	145,32
30/05/2024	396.929	-2,84%	162,895	158,16	162,87	158,95
29/05/2024	280.358	-1,92%	170,63	163,51	166,53	163,59
28/05/2024	398.757	-2,28%	170,63	166,23	171,3565	166,79
27/05/2024	192.446	0,00%	173,88	168,75	174,00	170,68
24/05/2024	192.446	-5,53%	173,88	168,75	174,00	170,68
23/05/2024	254.530	-3,45%	179,335	174,4275	180,965	174,44
22/05/2024	288.892	0,56%	179,335	178,37	181,10	180,67
21/05/2024	184.660	-0,34%	179,77	178,2456	180,67	179,67
20/05/2024	232.230	-1,09%	181,95	178,40	182,49	180,29
17/05/2024	197.791	0,67%	181,81	179,68	182,245	182,28
16/05/2024	354.427	2,04%	178,02	177,78	181,43	181,07
15/05/2024	384.698	1,70%	175,00	172,62	177,85	177,47
14/05/2024	237.877	0,25%	175,00	174,38	177,00	174,51
13/05/2024	240.043	0,40%	173,95	173,80	176,66	174,08
10/05/2024	190.560	-0,11%	172,02	171,82	174,63	173,39
09/05/2024	287.234	0,76%	174,29	171,17	174,63	173,58
08/05/2024	245.002	-2,37%	174,29	171,7893	176,00	172,28
07/05/2024	254.507	1,16%	173,15	173,94	178,05	176,47
06/05/2024	401.901	1,84%	173,00	169,7275	175,30	174,44
03/05/2024	652.739	3,17%	173,00	167,5101	176,03	172,00
02/05/2024	1.585.612	-10,45%	188,68	159,00	180,60	166,77
01/05/2024	743.609	-0,93%	188,68	185,88	190,96	186,24
30/04/2024	412.708	-2,70%	189,07	187,99	193,55	187,98
29/04/2024	411.256	2,28%	189,07	189,05	194,65	193,19
26/04/2024	388.067	1,24%	187,75	188,09	191,75	188,89
25/04/2024	412.880	-0,71%	186,72	183,68	186,89	186,58
24/04/2024	271.779	-0,10%	188,09	184,22	188,57	187,91
23/04/2024	270.825	0,74%	187,455	187,23	191,52	188,09
22/04/2024	240.308	1,89%	184,86	182,705	188,40	186,71
19/04/2024	268.146	-0,88%	184,87	183,25	187,185	183,25
18/04/2024	363.902	-1,07%	187,66	184,435	188,545	184,87
17/04/2024	417.161	-1,73%	190,48	186,73	191,235	186,86
16/04/2024	393.871	-1,34%	191,96	189,615	192,09	190,15
15/04/2024	341.563	-2,66%	197,60	191,80	198,1675	192,73
12/04/2024	432.898	-3,19%	202,49	197,75	202,82	198,00
11/04/2024	270.183	0,60%	204,95	199,73	205,07	204,52
10/04/2024	687.252	-2,17%	203,00	199,58	203,785	203,31
09/04/2024	332.438	2,95%	203,07	202,89	207,96	207,82
08/04/2024	361.667	1,80%	199,11	198,5786	202,82	201,86
05/04/2024	330.419	0,27%	201,87	193,705	198,80	198,29
04/04/2024	388.363	-0,53%	201,87	197,75	204,63	197,75
03/04/2024	506.926	0,58%	197,05	196,4775	199,71	198,81
02/04/2024	624.395	-0,31%	198,89	189,695	198,185	197,67
01/04/2024	425.503	-0,37%	193,00	195,18	198,9596	198,28
28/03/2024	324.895	0,91%	193,00	197,79	201,80	199,01
27/03/2024	379.158	3,47%	193,00	193,3153	197,51	197,22
26/03/2024	828.811	-0,35%	192,09	189,7215	192,35	190,60
25/03/2024	205.665	-0,63%	192,47	189,3495	192,725	191,26
22/03/2024	209.536	-0,55%	192,47	190,00	193,67	192,47
21/03/2024	248.538	1,15%	192,45	191,9828	194,805	193,53
20/03/2024	255.546	0,93%	190,18	189,60	192,57	191,34
19/03/2024	300.253	-1,06%	191,45	187,71	191,45	189,58
18/03/2024	314.207	1,01%	191,53	189,20	193,14	191,61
15/03/2024	581.674	-0,05%	188,95	186,00	191,77	189,70
14/03/2024	407.917	0,82%	187,58	187,465	190,93	189,80
13/03/2024	387.073	0,76%	184,99	186,89	189,86	188,25
12/03/2024	339.601	1,27%	184,99	182,65	186,94	186,84
11/03/2024	488.774	1,81%	182,11	180,775	185,25	184,50
08/03/2024	390.601	-0,25%	182,11	179,25	182,70	181,22
07/03/2024	452.731	3,30%	176,61	176,51	182,365	181,68
06/03/2024	346.821	1,14%	174,985	173,88	177,28	175,88
05/03/2024	464.170	-2,34%	176,62	170,91	176,67	173,89
04/03/2024	476.991	-3,63%	183,65	176,79	183,865	178,05
01/03/2024	354.997	1,50%	185,00	181,0593	184,775	184,75
29/02/2024	355.924	-0,66%	185,00	181,2716	186,2875	182,39