Paycom SoftWare Inc (PAYC)
Exportar para Excel
| 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
|
Por favor leia o