Paycom SoftWare Inc (PAYC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/04/2026 |
414.716 |
3,17%
|
118,26
|
118,26
|
125,85
|
123,64
|
| 14/04/2026 |
471.730 |
0,19%
|
119,70
|
118,4401
|
123,28
|
119,84
|
| 13/04/2026 |
605.012 |
5,30%
|
113,59
|
113,48
|
120,02
|
119,61
|
| 10/04/2026 |
519.048 |
-1,09%
|
117,13
|
110,49
|
117,13
|
113,59
|
| 09/04/2026 |
469.210 |
-2,56%
|
120,43
|
112,84
|
120,43
|
114,84
|
| 08/04/2026 |
388.725 |
-5,14%
|
126,35
|
117,79
|
126,80
|
117,83
|
| 07/04/2026 |
548.815 |
1,02%
|
123,48
|
122,84
|
126,91
|
124,22
|
| 06/04/2026 |
572.747 |
-0,48%
|
124,00
|
116,7612
|
124,12
|
122,97
|
| 02/04/2026 |
370.048 |
2,36%
|
119,00
|
117,1025
|
125,07
|
123,56
|
| 01/04/2026 |
392.012 |
-0,61%
|
122,12
|
117,505
|
123,19
|
120,80
|
| 31/03/2026 |
381.973 |
0,43%
|
121,9528
|
119,12
|
124,95
|
121,54
|
| 30/03/2026 |
443.662 |
3,37%
|
117,50
|
116,555
|
121,75
|
120,97
|
| 27/03/2026 |
506.892 |
-4,85%
|
121,80
|
116,31
|
122,00
|
117,06
|
| 26/03/2026 |
502.240 |
2,70%
|
119,09
|
118,285
|
124,30
|
123,03
|
| 25/03/2026 |
504.159 |
0,72%
|
119,00
|
117,82
|
122,97
|
119,82
|
| 24/03/2026 |
565.910 |
-6,03%
|
126,59
|
118,14
|
126,59
|
118,96
|
| 23/03/2026 |
547.753 |
1,39%
|
126,50
|
124,24
|
127,81
|
126,59
|
| 20/03/2026 |
525.959 |
0,63%
|
124,40
|
121,8336
|
127,07
|
124,82
|
| 19/03/2026 |
414.542 |
-0,27%
|
123,31
|
123,31
|
128,09
|
124,15
|
| 18/03/2026 |
543.832 |
-1,07%
|
124,00
|
123,62
|
126,22
|
124,49
|
| 17/03/2026 |
612.444 |
1,94%
|
123,47
|
122,40
|
127,08
|
125,87
|
| 16/03/2026 |
942.684 |
-1,78%
|
126,61
|
122,32
|
126,61
|
123,47
|
| 13/03/2026 |
555.335 |
-0,72%
|
128,00
|
124,845
|
128,23
|
125,71
|
| 12/03/2026 |
627.822 |
-2,85%
|
132,00
|
125,82
|
133,07
|
126,62
|
| 11/03/2026 |
603.827 |
-1,20%
|
130,05
|
127,76
|
134,76
|
130,33
|
| 10/03/2026 |
716.646 |
-4,59%
|
138,25
|
130,15
|
138,25
|
131,91
|
| 09/03/2026 |
781.678 |
0,49%
|
136,99
|
129,5007
|
138,86
|
138,25
|
| 06/03/2026 |
912.006 |
1,00%
|
129,9362
|
129,9362
|
138,33
|
137,635
|
| 05/03/2026 |
796.456 |
1,95%
|
134,00
|
132,87
|
138,38
|
136,66
|
| 04/03/2026 |
883.422 |
1,75%
|
129,0063
|
128,385
|
135,53
|
134,11
|
| 03/03/2026 |
1.148.176 |
2,74%
|
126,00
|
126,00
|
132,38
|
131,81
|
| 02/03/2026 |
1.050.961 |
1,96%
|
125,83
|
124,23
|
130,08
|
128,30
|
| 27/02/2026 |
1.405.481 |
-3,05%
|
126,7259
|
120,21
|
127,91
|
125,83
|
| 26/02/2026 |
1.100.978 |
4,75%
|
124,00
|
124,00
|
130,84
|
129,79
|
| 25/02/2026 |
876.065 |
3,83%
|
120,50
|
118,42
|
123,99
|
123,91
|
| 24/02/2026 |
1.102.284 |
4,29%
|
115,08
|
114,11
|
120,23
|
119,34
|
| 23/02/2026 |
1.491.193 |
-0,24%
|
114,4857
|
113,04
|
116,50
|
114,43
|
| 20/02/2026 |
1.082.151 |
-4,98%
|
120,7166
|
114,70
|
121,76
|
114,71
|
| 19/02/2026 |
975.263 |
-2,82%
|
124,22
|
118,46
|
124,22
|
120,72
|
| 18/02/2026 |
1.628.498 |
1,55%
|
123,19
|
122,38
|
125,64
|
124,22
|
| 17/02/2026 |
1.413.635 |
-2,39%
|
125,31
|
119,10
|
125,52
|
122,32
|
| 13/02/2026 |
996.407 |
4,63%
|
118,8467
|
118,8467
|
127,00
|
125,31
|
| 12/02/2026 |
2.674.782 |
0,89%
|
103,50
|
102,26
|
120,09
|
119,76
|
| 11/02/2026 |
1.443.423 |
-4,97%
|
127,00
|
116,83
|
127,00
|
118,71
|
| 10/02/2026 |
967.194 |
-3,46%
|
130,02
|
124,75
|
131,7499
|
124,94
|
| 09/02/2026 |
635.539 |
-0,82%
|
131,10
|
128,41
|
133,19
|
129,42
|
| 06/02/2026 |
975.495 |
-0,47%
|
130,8023
|
127,79
|
134,29
|
130,4914
|
| 05/02/2026 |
789.888 |
1,35%
|
129,00
|
129,00
|
134,47
|
131,59
|
| 04/02/2026 |
948.823 |
4,43%
|
123,80
|
122,615
|
130,37
|
129,84
|
| 03/02/2026 |
974.051 |
-6,74%
|
131,00
|
124,12
|
133,30
|
124,33
|
| 02/02/2026 |
509.468 |
-1,07%
|
137,08
|
132,99
|
137,99
|
133,31
|
| 30/01/2026 |
636.143 |
0,31%
|
133,80
|
132,80
|
136,225
|
134,75
|
| 29/01/2026 |
1.272.685 |
-3,80%
|
138,745
|
132,13
|
139,65
|
134,34
|
| 28/01/2026 |
628.283 |
-1,79%
|
142,40
|
139,51
|
143,67
|
139,65
|
| 27/01/2026 |
560.684 |
-3,57%
|
149,94
|
141,91
|
149,94
|
142,19
|
| 26/01/2026 |
887.657 |
-3,24%
|
149,98
|
142,88
|
150,00
|
147,45
|
| 23/01/2026 |
427.961 |
-0,18%
|
152,57
|
149,30
|
153,7799
|
152,29
|
| 22/01/2026 |
490.310 |
2,27%
|
150,00
|
150,00
|
153,55
|
152,57
|
| 21/01/2026 |
417.677 |
1,15%
|
147,48
|
147,48
|
150,62
|
149,18
|
| 20/01/2026 |
529.122 |
-0,63%
|
147,073
|
145,70
|
150,00
|
147,48
|
| 16/01/2026 |
406.680 |
-2,86%
|
152,78
|
147,56
|
152,86
|
148,41
|
| 15/01/2026 |
340.570 |
-1,16%
|
154,60
|
152,52
|
157,66
|
152,78
|
| 14/01/2026 |
354.856 |
-1,85%
|
156,82
|
153,75
|
157,74
|
154,58
|
| 13/01/2026 |
501.620 |
-0,91%
|
158,94
|
154,495
|
159,00
|
157,50
|
| 12/01/2026 |
390.972 |
1,13%
|
155,81
|
154,72
|
159,31
|
158,94
|
| 09/01/2026 |
232.786 |
-0,40%
|
159,91
|
155,40
|
159,91
|
157,17
|
| 08/01/2026 |
386.333 |
0,63%
|
158,00
|
154,49
|
159,095
|
157,80
|
| 07/01/2026 |
327.342 |
0,17%
|
156,55
|
155,4959
|
158,30
|
156,82
|
| 06/01/2026 |
310.928 |
2,32%
|
153,95
|
152,00
|
157,415
|
156,55
|
| 05/01/2026 |
489.518 |
0,39%
|
153,10
|
151,32
|
155,465
|
153,00
|
| 02/01/2026 |
521.478 |
-4,37%
|
159,03
|
151,84
|
159,85
|
152,40
|
| 31/12/2025 |
303.054 |
-0,72%
|
160,52
|
159,00
|
160,625
|
159,36
|
| 30/12/2025 |
344.970 |
-0,15%
|
160,75
|
159,30
|
161,95
|
159,30
|
| 29/12/2025 |
357.587 |
0,22%
|
160,2177
|
158,5501
|
161,21
|
160,76
|
| 26/12/2025 |
333.096 |
0,01%
|
157,634
|
157,634
|
160,89
|
160,41
|
| 24/12/2025 |
139.812 |
0,28%
|
160,11
|
159,04
|
160,53
|
160,40
|
| 23/12/2025 |
372.226 |
-3,50%
|
167,32
|
158,8629
|
167,32
|
159,63
|
| 22/12/2025 |
341.011 |
1,66%
|
164,00
|
162,74
|
166,355
|
165,42
|
| 19/12/2025 |
472.501 |
-0,97%
|
163,75
|
161,89
|
164,64
|
162,72
|
| 18/12/2025 |
560.715 |
-1,59%
|
167,56
|
162,59
|
168,48
|
164,31
|
| 17/12/2025 |
526.402 |
2,58%
|
162,77
|
162,54
|
170,14
|
166,97
|
| 16/12/2025 |
270.217 |
-0,03%
|
162,81
|
160,43
|
163,9154
|
162,77
|
| 15/12/2025 |
407.808 |
-2,28%
|
166,61
|
162,46
|
169,51
|
162,81
|
| 12/12/2025 |
326.781 |
0,32%
|
166,08
|
165,60
|
169,27
|
166,61
|
| 11/12/2025 |
431.005 |
1,34%
|
163,80
|
162,91
|
168,85
|
166,08
|
| 10/12/2025 |
353.844 |
0,68%
|
169,9788
|
161,0601
|
169,9788
|
163,80
|
| 09/12/2025 |
399.254 |
-0,78%
|
163,97
|
162,135
|
165,28
|
162,70
|
| 08/12/2025 |
402.183 |
-1,06%
|
165,72
|
162,44
|
165,72
|
163,97
|
| 05/12/2025 |
438.911 |
-0,25%
|
166,14
|
164,53
|
169,125
|
165,72
|
| 04/12/2025 |
329.492 |
0,96%
|
165,69
|
164,00
|
167,44
|
166,14
|
| 03/12/2025 |
259.987 |
1,61%
|
162,76
|
161,95
|
165,308
|
164,56
|
| 02/12/2025 |
328.246 |
0,09%
|
161,81
|
160,886
|
164,00
|
161,95
|
| 01/12/2025 |
320.925 |
0,43%
|
159,575
|
158,61
|
163,78
|
161,81
|
| 28/11/2025 |
97.988 |
0,22%
|
161,49
|
160,695
|
164,1799
|
161,17
|
| 26/11/2025 |
303.670 |
-2,14%
|
165,00
|
160,40
|
165,00
|
160,82
|
| 25/11/2025 |
389.495 |
3,22%
|
161,5296
|
160,34
|
164,54
|
164,34
|
| 24/11/2025 |
346.733 |
-1,58%
|
162,99
|
158,0001
|
162,99
|
159,21
|
| 21/11/2025 |
429.281 |
1,32%
|
159,97
|
159,135
|
163,55
|
161,765
|
| 20/11/2025 |
326.401 |
-0,66%
|
163,00
|
159,00
|
163,00
|
159,91
|
| 19/11/2025 |
260.653 |
-0,25%
|
161,33
|
159,09
|
161,79
|
160,97
|
