Paycom SoftWare Inc (PAYC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 18/11/2025 |
327.095 |
-1,72%
|
162,49
|
159,355
|
165,11
|
161,33
|
| 17/11/2025 |
434.680 |
-1,30%
|
166,04
|
163,20
|
167,15
|
164,09
|
| 14/11/2025 |
378.999 |
0,89%
|
162,00
|
160,50
|
166,39
|
166,12
|
| 13/11/2025 |
419.269 |
-1,81%
|
167,40
|
164,00
|
167,40
|
164,66
|
| 12/11/2025 |
447.001 |
-1,57%
|
170,34
|
166,00
|
171,65
|
167,66
|
| 11/11/2025 |
549.908 |
2,12%
|
166,80
|
165,37
|
170,35
|
170,34
|
| 10/11/2025 |
461.438 |
2,87%
|
162,00
|
162,00
|
166,82
|
166,80
|
| 07/11/2025 |
448.801 |
-0,98%
|
164,00
|
159,4225
|
165,00
|
162,15
|
| 06/11/2025 |
1.015.020 |
-10,76%
|
172,50
|
156,5001
|
174,98
|
164,01
|
| 05/11/2025 |
602.432 |
1,19%
|
182,00
|
180,5201
|
186,20
|
183,71
|
| 04/11/2025 |
252.551 |
-1,62%
|
182,00
|
180,57
|
186,21
|
181,91
|
| 03/11/2025 |
404.219 |
-1,20%
|
180,20
|
180,20
|
187,50
|
184,85
|
| 31/10/2025 |
286.388 |
1,05%
|
183,44
|
183,44
|
188,08
|
187,09
|
| 30/10/2025 |
318.103 |
-0,65%
|
186,60
|
184,72
|
188,41
|
185,29
|
| 29/10/2025 |
370.629 |
-6,07%
|
197,17
|
185,62
|
197,99
|
186,46
|
| 28/10/2025 |
199.318 |
-0,87%
|
200,64
|
198,41
|
201,36
|
198,50
|
| 27/10/2025 |
174.459 |
0,37%
|
200,70
|
197,19
|
202,865
|
200,24
|
| 24/10/2025 |
211.680 |
-0,37%
|
202,20
|
199,455
|
202,4399
|
199,51
|
| 23/10/2025 |
194.998 |
-1,04%
|
202,35
|
200,0001
|
203,465
|
200,25
|
| 22/10/2025 |
184.399 |
-2,18%
|
206,86
|
202,18
|
208,00
|
202,35
|
| 21/10/2025 |
247.785 |
2,87%
|
201,09
|
200,0197
|
207,325
|
206,86
|
| 20/10/2025 |
181.149 |
0,20%
|
204,70
|
200,01
|
204,70
|
201,09
|
| 17/10/2025 |
214.017 |
0,10%
|
199,09
|
198,13
|
202,55
|
200,69
|
| 16/10/2025 |
321.063 |
0,50%
|
199,50
|
198,51
|
201,67
|
200,49
|
| 15/10/2025 |
249.974 |
-0,50%
|
202,02
|
199,50
|
204,00
|
199,50
|
| 14/10/2025 |
211.869 |
-0,35%
|
201,30
|
198,72
|
203,06
|
200,53
|
| 13/10/2025 |
218.023 |
0,74%
|
203,90
|
198,82
|
203,90
|
201,30
|
| 10/10/2025 |
231.135 |
-1,22%
|
202,52
|
199,64
|
203,99
|
199,82
|
| 09/10/2025 |
304.494 |
-1,21%
|
204,26
|
202,36
|
206,39
|
202,59
|
| 08/10/2025 |
255.893 |
0,67%
|
204,05
|
201,70
|
206,4627
|
205,08
|
| 07/10/2025 |
406.820 |
1,74%
|
200,29
|
199,50
|
203,99
|
203,71
|
| 06/10/2025 |
418.840 |
-0,81%
|
202,12
|
199,585
|
203,31
|
200,22
|
| 03/10/2025 |
249.954 |
0,24%
|
201,38
|
200,00
|
203,30
|
201,86
|
| 02/10/2025 |
533.609 |
1,08%
|
199,23
|
198,1953
|
203,26
|
201,38
|
| 01/10/2025 |
780.022 |
-4,28%
|
209,70
|
198,98
|
209,70
|
199,23
|
| 30/09/2025 |
376.493 |
-4,62%
|
221,83
|
207,16
|
221,83
|
208,14
|
| 29/09/2025 |
305.675 |
0,25%
|
217,51
|
216,90
|
218,75
|
218,17
|
| 26/09/2025 |
201.825 |
1,26%
|
214,85
|
214,85
|
219,19
|
217,51
|
| 25/09/2025 |
260.381 |
-1,07%
|
216,22
|
213,81
|
216,93
|
214,85
|
| 24/09/2025 |
210.892 |
-1,07%
|
220,39
|
216,98
|
221,50
|
217,42
|
| 23/09/2025 |
273.440 |
-0,20%
|
220,10
|
216,78
|
220,685
|
219,66
|
| 22/09/2025 |
335.536 |
1,63%
|
219,05
|
215,27
|
222,5588
|
220,10
|
| 19/09/2025 |
300.051 |
-0,19%
|
216,05
|
215,58
|
218,71
|
216,60
|
| 18/09/2025 |
277.567 |
0,94%
|
216,00
|
214,11
|
218,43
|
216,55
|
| 17/09/2025 |
316.835 |
0,72%
|
213,45
|
213,355
|
218,79
|
214,73
|
| 16/09/2025 |
380.153 |
-2,10%
|
218,00
|
210,45
|
218,25
|
213,32
|
| 15/09/2025 |
219.012 |
-1,92%
|
224,00
|
218,20
|
224,00
|
218,20
|
| 12/09/2025 |
196.008 |
-1,69%
|
225,52
|
221,98
|
226,675
|
222,63
|
| 11/09/2025 |
210.235 |
2,56%
|
220,92
|
220,63
|
227,49
|
226,37
|
| 10/09/2025 |
305.771 |
-0,68%
|
221,94
|
219,10
|
224,149
|
220,88
|
| 09/09/2025 |
277.056 |
-0,77%
|
224,31
|
219,22
|
224,49
|
222,49
|
| 08/09/2025 |
211.612 |
0,06%
|
224,12
|
221,74
|
224,415
|
224,30
|
| 05/09/2025 |
190.508 |
-0,17%
|
224,75
|
222,40
|
227,3988
|
224,12
|
| 04/09/2025 |
282.914 |
1,42%
|
220,92
|
219,52
|
225,84
|
224,50
|
| 03/09/2025 |
376.174 |
0,61%
|
220,00
|
216,62
|
221,40
|
221,35
|
| 02/09/2025 |
423.500 |
-3,15%
|
224,75
|
216,2843
|
225,00
|
220,00
|
| 29/08/2025 |
113.228 |
0,64%
|
225,71
|
225,2706
|
227,57
|
227,15
|
| 28/08/2025 |
273.331 |
-0,97%
|
229,00
|
225,69
|
229,01
|
225,71
|
| 27/08/2025 |
297.926 |
0,85%
|
225,97
|
225,455
|
228,48
|
227,89
|
| 26/08/2025 |
181.396 |
-2,07%
|
230,78
|
225,895
|
232,3374
|
225,97
|
| 25/08/2025 |
144.584 |
-1,17%
|
233,89
|
229,93
|
234,60
|
230,78
|
| 22/08/2025 |
320.373 |
3,86%
|
225,32
|
224,505
|
234,28
|
233,515
|
| 21/08/2025 |
238.924 |
-0,72%
|
226,05
|
222,9093
|
226,445
|
225,32
|
| 20/08/2025 |
287.189 |
-0,45%
|
226,35
|
224,05
|
229,3099
|
226,95
|
| 19/08/2025 |
303.702 |
1,21%
|
224,18
|
223,83
|
228,345
|
227,93
|
| 18/08/2025 |
299.728 |
3,73%
|
218,34
|
217,89
|
225,85
|
225,28
|
| 15/08/2025 |
270.823 |
0,55%
|
216,00
|
215,22
|
218,5341
|
217,18
|
| 14/08/2025 |
308.814 |
-2,48%
|
221,49
|
215,96
|
221,49
|
216,00
|
| 13/08/2025 |
351.599 |
2,92%
|
215,50
|
213,7601
|
222,30
|
221,49
|
| 12/08/2025 |
353.798 |
-2,64%
|
223,00
|
213,55
|
223,00
|
215,21
|
| 11/08/2025 |
310.846 |
-3,83%
|
232,00
|
220,10
|
232,00
|
221,04
|
| 08/08/2025 |
329.020 |
-1,51%
|
233,80
|
227,535
|
233,94
|
229,85
|
| 07/08/2025 |
741.100 |
4,53%
|
237,87
|
231,30
|
248,95
|
233,38
|
| 06/08/2025 |
838.790 |
0,00%
|
239,00
|
219,733
|
239,00
|
223,26
|
| 05/08/2025 |
295.742 |
-2,64%
|
229,32
|
223,09
|
230,00
|
223,27
|
| 04/08/2025 |
263.494 |
1,29%
|
228,37
|
226,44
|
232,85
|
229,32
|
| 01/08/2025 |
288.623 |
-2,20%
|
230,07
|
225,50
|
231,54
|
226,44
|
| 31/07/2025 |
270.707 |
-1,71%
|
245,99
|
231,00
|
245,99
|
231,54
|
| 30/07/2025 |
209.809 |
-0,80%
|
238,35
|
233,49
|
238,564
|
235,57
|
| 29/07/2025 |
179.030 |
0,43%
|
236,94
|
233,20
|
239,6199
|
237,45
|
| 28/07/2025 |
231.524 |
-0,99%
|
239,79
|
235,60
|
239,79
|
236,44
|
| 25/07/2025 |
123.075 |
0,36%
|
236,685
|
234,585
|
240,15
|
238,80
|
| 24/07/2025 |
151.943 |
0,64%
|
233,83
|
232,775
|
238,505
|
237,95
|
| 23/07/2025 |
226.313 |
1,37%
|
229,50
|
229,84
|
237,23
|
236,44
|
| 22/07/2025 |
208.456 |
2,33%
|
230,46
|
227,43
|
234,41
|
233,25
|
| 21/07/2025 |
189.656 |
-0,77%
|
229,71
|
227,565
|
232,2998
|
227,94
|
| 18/07/2025 |
170.822 |
2,22%
|
223,60
|
218,3934
|
230,11
|
229,71
|
| 17/07/2025 |
207.723 |
0,66%
|
222,95
|
219,399
|
226,60
|
224,72
|
| 16/07/2025 |
190.176 |
0,68%
|
221,96
|
219,135
|
236,00
|
223,24
|
| 15/07/2025 |
233.121 |
-0,12%
|
220,45
|
218,00
|
224,16
|
221,73
|
