Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	451.880	0,27%	181,30	181,67	184,595	183,60
27-02-2024	415.607	1,68%	181,30	180,855	186,28	183,10
26-02-2024	396.303	-1,45%	183,96	179,61	183,51	182,00
23-02-2024	815.508	1,63%	181,48	180,114	185,25	184,67
22-02-2024	663.218	-0,17%	183,95	180,721	185,745	181,71
21-02-2024	381.879	-4,23%	187,03	180,525	187,55	182,02
20-02-2024	337.015	-0,40%	188,45	188,19	190,9735	190,05
19-02-2024	180.324	0,00%	193,51	190,80	196,00	190,82
16-02-2024	180.324	0,83%	193,51	190,80	196,00	190,82
15-02-2024	942.376	2,71%	191,55	189,60	196,418	194,38
14-02-2024	528.925	1,22%	189,55	187,88	192,185	189,25
13-02-2024	633.199	-2,47%	190,06	184,04	188,66	186,97
12-02-2024	656.699	0,90%	195,65	190,3723	195,16	191,70
09-02-2024	1.070.813	-2,94%	195,65	187,47	197,53	190,00
08-02-2024	1.029.937	-1,65%	188,93	186,10	199,37	195,75
07-02-2024	634.915	0,69%	198,08	191,98	200,13	199,03
06-02-2024	817.414	1,77%	195,17	195,39	199,20	197,66
05-02-2024	377.562	-0,39%	194,08	189,97	194,59	194,23
02-02-2024	453.710	1,18%	192,69	191,00	195,84	194,99
01-02-2024	406.335	1,30%	194,10	188,27	192,75	192,72
31-01-2024	280.844	-2,70%	194,10	190,16	195,50	190,24
30-01-2024	263.560	-0,20%	194,395	194,035	197,54	195,52
29-01-2024	318.871	1,09%	192,96	191,99	196,05	195,92
26-01-2024	415.819	0,53%	193,79	193,13	194,95	193,81
25-01-2024	408.581	-0,33%	195,00	191,88	196,54	192,78
24-01-2024	368.966	-1,94%	198,01	193,07	199,325	193,42
23-01-2024	411.576	1,05%	195,505	196,57	202,67	197,25
22-01-2024	827.212	0,84%	195,505	191,00	197,88	195,21
19-01-2024	578.216	-1,05%	195,31	191,54	196,07	193,59
18-01-2024	385.474	1,80%	193,95	188,47	195,76	195,64
17-01-2024	499.622	-1,31%	195,37	189,76	193,88	192,19
16-01-2024	474.553	-1,43%	195,37	191,23	197,0084	194,74
15-01-2024	309.328	-1,36%	199,80	197,54	200,81	197,57
12-01-2024	309.328	-1,36%	199,80	197,54	200,81	197,57
11-01-2024	403.752	-0,85%	202,54	196,09	201,775	200,29
10-01-2024	315.325	-0,50%	202,00	200,465	204,49	202,00
09-01-2024	206.608	-0,55%	202,00	202,00	206,17	203,02
08-01-2024	280.876	1,56%	197,60	197,275	205,32	200,23
05-01-2024	278.420	0,33%	193,04	192,8226	200,21	197,15
04-01-2024	311.818	1,05%	195,37	193,98	198,5499	196,50
03-01-2024	454.331	-4,96%	207,05	193,74	200,96	194,45
02-01-2024	451.141	-1,03%	207,05	203,62	208,19	204,60
29-12-2023	251.191	-0,41%	207,05	205,635	208,35	206,72
28-12-2023	287.018	0,91%	204,90	205,09	207,755	207,56
27-12-2023	202.218	-0,31%	206,28	204,77	207,345	205,69
26-12-2023	273.940	0,35%	205,95	204,04	206,73	206,32
22-12-2023	247.842	-0,48%	207,40	204,47	208,935	205,60
21-12-2023	425.896	1,26%	204,95	202,35	207,45	206,60
20-12-2023	344.817	-1,90%	206,86	203,1901	209,62	204,03
19-12-2023	333.988	2,14%	205,02	204,75	208,64	207,98
18-12-2023	314.127	0,42%	203,76	200,10	204,78	203,62
15-12-2023	368.523	-0,46%	203,76	199,915	204,36	202,77
14-12-2023	499.061	2,81%	189,19	199,35	207,36	203,71
13-12-2023	409.015	4,60%	188,11	187,345	198,33	198,15
12-12-2023	332.771	0,11%	186,02	186,50	194,575	189,44
11-12-2023	387.757	1,43%	186,02	187,05	191,645	189,23
08-12-2023	433.397	0,71%	184,04	183,6197	190,7652	186,57
07-12-2023	518.118	-0,14%	184,99	182,8006	188,30	185,26
06-12-2023	573.705	1,86%	183,87	182,55	186,85	185,51
05-12-2023	317.536	-2,19%	185,04	180,42	185,14	182,12
04-12-2023	341.031	0,24%	185,04	182,785	186,77	186,20
01-12-2023	418.112	2,25%	179,44	181,03	185,85	185,75
30-11-2023	371.113	0,20%	180,00	177,90	183,20	181,66
29-11-2023	421.049	1,70%	180,00	180,51	184,62	181,29
28-11-2023	297.410	1,22%	175,57	174,75	178,59	178,26
27-11-2023	371.352	-1,33%	177,42	175,78	178,94	176,11
24-11-2023	272.550	0,71%	179,61	176,35	179,04	178,375
23-11-2023	371.028	-0,36%	179,61	177,47	180,335	177,48
22-11-2023	369.110	-0,35%	179,61	177,47	180,335	177,50
21-11-2023	327.692	-2,37%	180,93	177,827	182,0199	178,12
20-11-2023	537.402	2,78%	175,375	176,34	184,54	182,44
17-11-2023	682.372	2,22%	175,375	173,265	177,86	177,50
16-11-2023	505.393	-1,95%	177,625	172,75	178,92	173,65
15-11-2023	579.496	0,47%	177,73	176,98	182,995	177,11
14-11-2023	606.204	2,49%	174,90	174,44	180,335	176,28
13-11-2023	475.063	0,49%	170,27	169,49	172,44	172,00
10-11-2023	457.905	2,03%	168,95	165,475	171,605	171,16
09-11-2023	539.332	0,14%	167,80	166,62	170,89	167,76
08-11-2023	510.098	-0,19%	167,80	165,39	170,63	167,52
07-11-2023	793.890	4,32%	163,23	162,11	169,46	167,84
06-11-2023	1.678.591	1,18%	163,06	154,55	163,99	160,89
03-11-2023	2.069.985	-2,24%	163,06	156,11	165,3875	159,02
02-11-2023	3.191.747	7,94%	151,94	146,15	162,92	162,66
01-11-2023	6.590.665	-38,18%	152,77	147,00	159,00	151,45
31-10-2023	575.739	1,98%	242,00	239,03	247,29	244,82
30-10-2023	452.951	-0,12%	242,28	236,87	242,28	240,06
27-10-2023	180.769	-1,49%	245,20	238,175	245,15	241,295
26-10-2023	260.550	-1,27%	257,30	242,65	253,33	244,94
25-10-2023	217.892	-5,11%	257,30	248,03	258,18	248,08
24-10-2023	141.715	1,48%	256,85	256,90	264,7031	261,45
23-10-2023	206.235	-0,56%	256,85	254,825	262,20	257,65
20-10-2023	201.779	-2,41%	269,74	256,48	264,86	259,09
19-10-2023	179.018	-1,02%	273,78	264,20	272,325	265,50
18-10-2023	201.401	-2,54%	273,78	267,07	275,67	268,23
17-10-2023	239.239	1,89%	268,44	268,02	275,67	275,23
16-10-2023	165.656	1,95%	269,31	261,53	271,72	270,13
13-10-2023	178.448	-1,33%	269,31	262,51	270,66	264,97
12-10-2023	248.021	-3,43%	278,10	268,2106	276,79	268,54
11-10-2023	153.051	1,12%	276,05	273,985	278,27	278,09
10-10-2023	183.076	-0,25%	277,52	274,8101	279,96	275,00