BiG | O banco que entende os seus valores.

Paycom SoftWare Inc (PAYC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
18/02/2025	320.842	2,08%	213,27	209,805	214,36	213,57
17/02/2025	310.636	0,00%	213,27	207,84	213,27	209,22
14/02/2025	419.259	-1,30%	212,05	207,53	211,634	207,53
13/02/2025	669.919	2,38%	212,25	200,50	217,49	211,98
12/02/2025	577.663	1,81%	200,67	199,744	207,805	207,05
11/02/2025	401.925	-0,68%	204,48	202,17	207,43	203,37
10/02/2025	293.338	2,49%	207,50	200,40	204,995	204,76
07/02/2025	191.812	-2,55%	207,66	199,105	208,015	199,78
06/02/2025	239.963	-0,55%	206,915	204,005	207,75	205,00
05/02/2025	314.877	0,43%	203,84	199,475	208,00	206,14
04/02/2025	277.215	0,01%	204,95	202,865	206,01	205,25
03/02/2025	328.737	-1,12%	207,59	200,625	206,575	205,24
31/01/2025	248.541	1,12%	206,77	205,26	211,71	207,56
30/01/2025	161.816	-0,59%	213,03	204,005	209,27	205,26
29/01/2025	202.947	-3,41%	213,88	206,11	212,40	206,47
28/01/2025	217.573	0,39%	206,50	210,685	217,93	213,75
27/01/2025	373.501	2,61%	206,50	207,23	214,165	212,92
24/01/2025	149.525	1,10%	207,30	206,33	210,4314	207,50
23/01/2025	398.697	-1,12%	207,30	203,83	206,49	205,25
22/01/2025	170.864	-0,81%	211,12	205,625	209,19	207,57
21/01/2025	176.454	0,09%	211,12	207,565	210,95	209,26
20/01/2025	215.236	0,00%	210,44	207,23	210,44	209,18
17/01/2025	187.794	0,59%	211,09	206,04	210,44	207,26
16/01/2025	152.891	1,27%	205,24	203,48	208,19	207,96
15/01/2025	249.643	1,03%	205,99	204,17	207,9399	205,35
14/01/2025	142.875	1,24%	200,61	199,45	203,35	203,26
13/01/2025	189.958	-0,60%	197,39	198,57	201,775	200,78
10/01/2025	280.211	1,29%	197,61	197,39	203,79	202,00
09/01/2025	238.116	-1,93%	201,12	197,12	201,39	199,42
08/01/2025	207.199	-1,36%	201,12	197,12	201,39	198,20
07/01/2025	224.440	-2,38%	208,05	201,6695	208,1071	202,10
06/01/2025	306.273	1,56%	205,405	204,1641	214,79	207,03
03/01/2025	212.463	1,22%	206,74	200,83	203,92	203,86
02/01/2025	231.104	-1,74%	206,74	199,84	207,10	201,40
31/12/2024	0	0,26%	205,13	203,56	205,90	204,97
30/12/2024	145.006	-1,10%	207,59	201,10	205,88	204,79
27/12/2024	165.556	-1,14%	208,62	204,8458	209,74	206,72
26/12/2024	106.249	-0,31%	206,60	207,7835	209,995	209,10
24/12/2024	0	1,04%	207,07	205,81	209,91	209,75
23/12/2024	193.008	-0,15%	206,865	203,90	208,26	206,91
20/12/2024	253.468	-0,21%	212,21	204,24	210,78	207,23
19/12/2024	506.286	-1,19%	212,21	205,56	213,70	206,99
18/12/2024	0	-10,08%	231,00	209,49	233,09	209,49
17/12/2024	326.667	0,39%	231,00	230,995	236,52	232,97
16/12/2024	291.273	-1,04%	233,32	230,54	235,5964	232,06
13/12/2024	216.846	-2,29%	239,28	232,98	239,515	234,50
12/12/2024	290.390	-0,10%	239,03	237,9901	240,40	240,00
11/12/2024	324.837	1,95%	234,95	235,245	242,74	240,25
10/12/2024	242.396	0,31%	234,95	232,444	236,15	235,66
09/12/2024	369.861	-0,67%	236,92	231,40	238,57	234,94
06/12/2024	236.504	2,02%	233,49	234,57	238,18	236,48
05/12/2024	197.830	0,03%	232,38	228,06	232,54	231,81
04/12/2024	242.288	0,81%	231,23	226,5619	232,07	231,74
03/12/2024	337.876	-1,09%	231,90	228,335	232,7899	229,88
02/12/2024	340.335	0,21%	230,24	230,24	234,94	232,41
29/11/2024	205.037	-1,30%	235,37	166,53	236,665	231,92