Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	165.829	1,75%	268,05	267,23	276,14	275,00
06/10/2023	245.716	2,93%	261,66	261,46	272,375	270,28
05/10/2023	191.870	0,55%	261,21	258,445	263,33	262,60
04/10/2023	282.304	-0,14%	263,00	257,16	265,49	261,17
03/10/2023	286.660	0,58%	258,26	257,81	261,52	261,54
02/10/2023	240.804	0,30%	258,26	256,88	262,00	260,04
29/09/2023	231.908	0,70%	261,30	258,83	264,64	259,27
28/09/2023	266.781	0,15%	255,975	255,135	261,20	257,46
27/09/2023	368.232	1,39%	255,975	254,97	258,10	257,12
26/09/2023	290.820	-1,82%	256,395	252,12	257,3362	253,62
25/09/2023	251.619	0,49%	255,66	255,2001	259,42	258,41
22/09/2023	285.539	-1,73%	262,75	256,91	263,54	257,16
21/09/2023	312.486	-2,55%	277,49	261,64	266,755	261,64
20/09/2023	299.035	-3,02%	277,49	268,28	279,185	268,55
19/09/2023	176.693	0,31%	274,96	271,20	277,10	276,95
18/09/2023	150.053	-0,65%	278,58	274,51	278,015	276,11
15/09/2023	379.061	-0,86%	278,58	277,22	280,84	277,92
14/09/2023	242.067	0,35%	280,52	279,095	282,318	280,39
13/09/2023	278.656	-1,66%	282,81	277,19	283,665	279,42
12/09/2023	132.289	-0,62%	286,77	283,00	286,139	284,175
11/09/2023	193.112	0,57%	286,77	283,41	287,60	285,94
08/09/2023	226.015	-1,51%	290,45	283,755	290,44	284,24
07/09/2023	242.072	-1,55%	290,45	283,851	290,54	288,61
06/09/2023	141.597	-0,35%	296,05	290,24	294,25	293,10
05/09/2023	154.674	1,12%	296,05	290,815	295,42	299,09
04/09/2023	169.056	0,32%	296,05	293,99	298,99	295,79
01/09/2023	169.056	0,32%	296,05	293,99	298,99	295,79
31/08/2023	166.802	1,85%	296,05	293,29	298,0299	299,09
30/08/2023	125.963	0,18%	292,88	292,015	296,31	293,57
29/08/2023	181.256	1,85%	286,37	285,7312	293,94	292,97
28/08/2023	131.629	0,44%	286,46	285,71	290,5898	287,65
25/08/2023	139.944	0,76%	285,68	283,55	288,20	286,35
24/08/2023	155.030	-1,87%	292,06	284,02	291,905	284,46
23/08/2023	143.950	1,01%	286,01	285,275	290,72	289,76
22/08/2023	224.739	1,14%	287,085	284,72	288,31	286,87
21/08/2023	225.084	0,84%	283,28	283,1601	286,52	283,67
18/08/2023	251.760	0,33%	279,85	277,50	283,60	281,33
17/08/2023	322.383	-3,61%	290,36	280,16	290,80	280,32
16/08/2023	219.737	-0,39%	290,36	288,46	292,00	290,81
15/08/2023	213.204	-0,78%	288,83	290,47	293,44	291,96
14/08/2023	332.833	1,47%	288,83	288,2001	295,00	296,30
11/08/2023	247.492	0,15%	288,95	288,24	295,26	291,96
10/08/2023	283.334	2,30%	291,26	287,23	294,00	293,48
09/08/2023	234.971	-1,60%	291,00	286,39	293,115	286,89
08/08/2023	357.636	-0,55%	290,90	283,54	292,00	291,505
07/08/2023	355.530	0,93%	299,01	288,455	295,56	293,11
04/08/2023	656.127	-2,25%	299,01	288,515	297,265	290,27
03/08/2023	986.282	-0,88%	299,01	288,00	303,13	296,98
02/08/2023	1.301.310	-19,20%	331,00	297,7401	330,75	299,61
01/08/2023	420.679	0,54%	368,95	364,43	373,14	370,75
31/07/2023	188.985	0,08%	370,285	367,23	374,04	368,77
28/07/2023	205.774	2,04%	364,85	363,08	370,555	368,45
27/07/2023	313.551	0,86%	361,92	359,315	370,76	361,08
26/07/2023	163.243	1,22%	353,13	352,00	360,83	358,13
25/07/2023	126.588	0,82%	350,37	350,39	354,17	353,85
24/07/2023	173.614	0,23%	350,29	348,19	355,50	350,98
21/07/2023	243.653	-2,10%	360,285	349,84	361,47	350,10
20/07/2023	148.692	-2,16%	363,14	356,23	363,97	357,595
19/07/2023	210.582	0,48%	365,72	360,9133	368,80	365,48
18/07/2023	234.289	1,38%	343,105	358,45	365,215	363,94
17/07/2023	179.928	1,14%	343,105	353,82	360,77	359,07
14/07/2023	341.936	1,61%	343,105	347,595	355,53	355,27
13/07/2023	218.253	2,57%	343,105	342,125	351,92	349,655
12/07/2023	250.754	0,62%	344,01	337,63	344,98	340,91
11/07/2023	221.457	1,20%	335,85	332,13	339,65	338,89
10/07/2023	357.961	3,19%	324,19	325,85	337,27	334,86
07/07/2023	208.773	0,19%	322,805	321,17	327,565	324,50
06/07/2023	301.687	1,88%	317,56	313,13	325,265	323,88
05/07/2023	135.310	-0,58%	317,56	315,03	319,05	317,77
04/07/2023	89.182	-0,61%	320,46	317,66	321,92	319,29
03/07/2023	89.182	-0,61%	320,46	317,66	321,92	319,29
30/06/2023	212.919	2,39%	315,94	315,08	322,32	321,17
29/06/2023	161.571	0,45%	312,035	309,92	316,1767	313,63
28/06/2023	366.547	-0,57%	315,23	309,295	320,21	312,19
27/06/2023	230.217	1,01%	311,72	309,7911	316,45	313,94
26/06/2023	193.282	1,54%	304,45	304,295	311,375	310,90
23/06/2023	211.663	-0,19%	303,245	303,14	308,21	306,17
22/06/2023	348.396	-1,83%	310,21	305,885	311,448	306,73
21/06/2023	236.260	-3,10%	319,79	310,535	321,24	312,48
20/06/2023	259.206	0,74%	326,39	314,705	323,38	322,30
19/06/2023	123.100	-1,24%	326,39	318,03	328,11	319,93
16/06/2023	123.100	-1,24%	326,39	318,03	328,11	319,93
15/06/2023	246.997	1,28%	322,20	315,815	324,78	324,01
14/06/2023	238.042	-0,95%	322,20	317,76	328,00	319,675
13/06/2023	231.809	3,26%	307,58	314,56	323,23	322,77
12/06/2023	161.220	2,63%	307,58	306,52	313,62	312,70
09/06/2023	212.458	-0,15%	305,95	304,01	308,645	304,54
08/06/2023	259.103	0,68%	302,14	301,53	308,69	305,01
07/06/2023	196.564	-1,43%	309,15	299,84	310,0106	303,06
06/06/2023	244.366	0,49%	304,665	304,25	312,11	307,44
05/06/2023	431.343	4,28%	292,33	291,69	307,59	305,8701
02/06/2023	288.925	4,43%	285,00	284,2775	293,95	293,55
01/06/2023	197.787	0,34%	286,305	273,06	284,3125	281,09
31/05/2023	214.871	-0,44%	286,305	279,42	287,50	280,13
30/05/2023	214.871	-0,44%	286,305	279,42	287,50	279,72
29/05/2023	184.223	0,83%	285,00	280,095	284,975	280,95
26/05/2023	184.223	0,83%	285,00	280,095	284,975	280,95
25/05/2023	273.436	-0,67%	285,00	277,63	284,62	278,96
24/05/2023	156.903	-1,12%	281,45	279,13	283,27	280,80
23/05/2023	630.380	-1,80%	285,98	282,52	288,55	283,99