Saltar para o conteúdo principal Login

Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025 326.975 0,82% 220,13 218,00 223,60 222,00
11/07/2025 312.240 -3,99% 233,41 219,86 233,7603 220,20
10/07/2025 190.511 -2,02% 234,395 228,90 235,00 229,36
09/07/2025 222.856 0,05% 232,78 230,77 236,23 234,08
08/07/2025 255.460 0,68% 230,14 229,69 236,23 233,97
07/07/2025 240.705 -0,29% 232,07 229,69 238,7967 232,39
04/07/2025 177.276 1,94% 228,52 227,985 233,40 233,07
03/07/2025 172.788 2,00% 229,00 222,1985 240,00 233,07
02/07/2025 334.182 -2,44% 230,465 222,1985 235,79 228,13
01/07/2025 510.536 1,04% 227,75 227,14 235,79 233,80
30/06/2025 268.152 1,84% 229,2897 226,9612 231,60 231,40
27/06/2025 214.704 0,74% 226,70 221,15 228,67 227,23
26/06/2025 357.175 1,20% 234,28 221,15 235,355 225,46
25/06/2025 481.890 -5,22% 234,125 222,21 235,68 222,79
24/06/2025 284.021 0,89% 231,95 229,145 235,705 235,05
23/06/2025 213.918 0,35% 231,46 228,4301 233,75 232,97
20/06/2025 324.089 -0,34% 234,00 227,45 242,53 232,15
18/06/2025 451.368 -3,69% 246,48 231,62 246,68 232,82
17/06/2025 261.916 -1,90% 246,41 240,51 248,045 241,73
16/06/2025 201.505 0,58% 246,23 243,67 248,30 246,41
13/06/2025 236.840 -2,33% 252,39 243,65 253,50 245,00
12/06/2025 294.589 -0,38% 254,79 246,24 255,46 250,85
11/06/2025 237.392 -0,91% 257,96 250,72 258,42 251,80
10/06/2025 225.041 -1,68% 263,99 252,56 267,79 254,12
09/06/2025 311.843 -2,73% 270,00 255,21 270,00 258,45
06/06/2025 184.194 0,67% 265,55 262,22 267,76 265,71
05/06/2025 300.743 -0,33% 262,45 259,64 267,80 263,93
04/06/2025 334.796 0,38% 257,90 256,767 265,61 264,80
03/06/2025 271.836 1,64% 259,40 252,95 264,06 263,80
02/06/2025 297.808 0,17% 259,09 252,95 260,00 259,54
30/05/2025 295.442 1,35% 261,305 253,53 261,305 259,09
29/05/2025 273.904 -1,46% 261,85 254,49 264,98 255,68
28/05/2025 164.537 -0,69% 258,94 253,44 263,05 259,46
27/05/2025 226.422 1,45% 260,99 253,44 261,545 261,26
23/05/2025 197.657 -1,38% 256,50 255,17 262,715 257,525
22/05/2025 255.505 1,65% 258,95 252,50 262,715 261,50
21/05/2025 179.140 -1,32% 258,54 255,48 264,3361 257,25
20/05/2025 144.230 0,29% 256,74 253,40 261,23 260,69
19/05/2025 209.040 -0,17% 258,00 256,1015 260,39 259,93
16/05/2025 218.095 1,52% 255,96 251,70 261,31 260,36
15/05/2025 377.148 -0,30% 260,09 251,70 260,065 256,46
14/05/2025 416.136 -1,15% 258,01 255,80 261,64 257,22
13/05/2025 300.956 0,71% 257,50 252,18 261,64 260,21
12/05/2025 389.433 2,25% 258,00 252,18 260,00 258,38
09/05/2025 394.686 1,34% 242,97 233,00 255,12 252,70
08/05/2025 822.185 9,04% 228,90 223,355 254,48 249,35
07/05/2025 363.403 0,33% 225,115 223,355 229,9999 228,67
06/05/2025 314.572 0,22% 225,635 223,7367 230,42 227,79
05/05/2025 235.033 -0,04% 225,33 225,0778 230,42 227,28
02/05/2025 245.871 0,12% 227,565 225,86 231,54 227,37
01/05/2025 246.677 0,31% 224,34 220,765 231,1899 227,10
30/04/2025 248.124 -1,04% 226,05 220,765 229,75 226,39
29/04/2025 225.680 0,91% 226,66 224,1412 229,75 228,56
28/04/2025 279.281 -0,49% 226,67 224,50 229,31 226,49
25/04/2025 164.182 0,77% 218,23 217,415 228,86 227,60
24/04/2025 185.255 3,02% 216,75 216,12 226,435 225,86
23/04/2025 190.394 3,65% 208,25 207,76 224,14 219,23
22/04/2025 181.530 2,58% 215,12 201,705 215,79 211,52
21/04/2025 333.095 -4,94% 216,91 201,705 216,91 206,20
17/04/2025 216.846 0,64% 219,05 213,11 219,31 216,91
16/04/2025 187.878 -1,72% 219,31 213,11 221,74 215,53
15/04/2025 186.840 0,47% 219,31 218,5212 221,74 219,29
14/04/2025 203.959 1,18% 218,50 215,85 220,99 218,27
11/04/2025 187.693 2,62% 209,775 207,69 216,49 215,72
10/04/2025 269.359 -3,79% 213,56 203,57 214,70 210,22
09/04/2025 515.269 13,18% 192,42 191,18 218,81 218,50
08/04/2025 514.393 -1,89% 202,46 191,545 206,56 193,07
07/04/2025 760.411 -0,80% 190,96 185,49 202,48 196,53
04/04/2025 458.165 -7,18% 212,57 194,998 209,10 198,11
03/04/2025 452.231 -2,29% 212,57 206,46 217,125 213,43
02/04/2025 246.351 -1,10% 218,295 215,84 221,74 218,48
01/04/2025 321.886 1,11% 218,59 214,38 221,28 220,90
31/03/2025 295.852 -0,12% 216,625 213,68 220,77 218,48
28/03/2025 315.759 -3,13% 226,49 217,83 228,45 218,75
27/03/2025 222.138 1,35% 222,00 219,9161 225,82 225,82
26/03/2025 244.077 -0,32% 225,00 221,26 226,47 222,72
25/03/2025 249.933 -0,10% 225,00 222,39 227,1481 223,44
24/03/2025 322.081 2,46% 220,17 220,095 224,31 223,67
21/03/2025 490.853 1,33% 213,30 210,80 219,325 218,30
20/03/2025 264.590 -0,92% 217,80 215,3071 218,84 215,43
19/03/2025 314.449 0,19% 217,80 214,045 220,515 217,44
18/03/2025 407.944 0,52% 215,61 210,62 217,40 217,03
17/03/2025 486.003 3,86% 203,72 203,72 220,83 216,01
14/03/2025 219.120 2,55% 203,36 203,7605 208,18 207,99
13/03/2025 269.964 -1,81% 205,30 199,14 204,69 202,82
12/03/2025 329.317 -0,05% 209,10 202,80 210,24 206,56
11/03/2025 395.155 -4,77% 216,31 206,16 216,29 206,66
07/03/2025 358.468 4,62% 205,04 202,89 217,02 217,02
06/03/2025 498.373 -6,33% 213,01 203,5583 216,315 203,62
05/03/2025 537.656 0,08% 215,80 214,75 218,95 217,39
04/03/2025 500.449 -1,36% 218,51 215,87 220,73 217,21
03/03/2025 632.726 0,37% 216,16 218,14 224,38 220,21
28/02/2025 389.900 1,44% 219,68 216,755 220,915 219,47
27/02/2025 521.289 -1,54% 219,68 215,675 221,445 216,35
26/02/2025 332.833 0,31% 219,68 218,92 222,09 219,74
25/02/2025 416.115 -0,06% 219,68 217,0801 220,1504 219,07
24/02/2025 310.207 2,79% 214,84 213,575 220,58 219,19
21/02/2025 238.023 -0,63% 214,85 209,48 214,84 213,25
20/02/2025 136.999 -0,82% 214,96 210,27 215,485 214,40
19/02/2025 228.518 1,22% 210,57 209,03 216,22 216,17

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco