Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	235.836	1,35%	286,315	285,64	295,52	289,22
19/05/2023	293.878	1,07%	283,65	282,95	286,66	285,28
18/05/2023	289.056	3,46%	273,33	274,05	283,19	282,237
17/05/2023	251.614	2,84%	267,075	265,115	273,28	272,835
16/05/2023	160.466	-2,38%	270,02	264,74	271,00	265,265
15/05/2023	288.739	1,25%	267,73	267,1383	273,63	271,87
12/05/2023	246.637	1,17%	265,41	262,115	268,92	268,41
11/05/2023	422.532	-2,93%	272,03	263,19	273,08	265,185
10/05/2023	289.041	1,64%	274,20	269,15	275,00	273,14
09/05/2023	422.723	-2,06%	272,00	268,52	274,20	268,74
08/05/2023	414.049	0,65%	272,555	270,18	275,55	274,41
05/05/2023	724.794	-2,65%	282,445	267,66	283,1286	272,5586
04/05/2023	591.645	-4,31%	295,51	279,51	303,88	281,05
03/05/2023	837.001	1,78%	291,15	290,50	300,71	293,90
02/05/2023	543.229	-2,92%	296,05	284,88	295,00	288,85
01/05/2023	323.976	2,47%	291,325	288,10	300,54	297,53
28/04/2023	203.122	0,53%	285,76	281,82	293,545	290,44
27/04/2023	177.628	1,13%	288,115	284,60	290,145	288,93
26/04/2023	193.737	-1,04%	293,60	283,63	292,49	285,71
25/04/2023	219.507	-3,34%	295,05	288,52	297,36	288,57
24/04/2023	164.006	-0,63%	301,715	293,55	301,89	298,65
21/04/2023	137.852	0,26%	302,00	298,61	302,27	300,60
20/04/2023	198.886	-1,67%	303,99	298,35	302,94	299,87
19/04/2023	152.996	-0,09%	303,99	302,935	306,095	305,00
18/04/2023	176.269	-0,65%	310,98	302,035	312,15	305,25
17/04/2023	157.875	1,36%	303,77	302,0175	308,48	307,265
14/04/2023	215.585	0,06%	303,22	295,68	304,795	303,11
13/04/2023	211.893	2,99%	296,93	296,73	303,77	303,00
12/04/2023	159.435	-0,60%	299,31	293,895	303,345	294,15
11/04/2023	195.166	0,49%	294,68	291,633	298,60	295,82
10/04/2023	209.147	1,70%	287,27	283,78	295,79	294,37
06/04/2023	271.768	1,54%	283,49	278,55	289,90	290,00
05/04/2023	229.130	-2,42%	291,88	281,37	293,26	285,69
04/04/2023	171.370	-1,95%	300,52	291,15	300,72	292,80
03/04/2023	178.233	-1,73%	300,58	293,99	301,96	298,76
31/03/2023	262.603	2,63%	297,33	297,325	306,10	304,07
30/03/2023	456.777	3,64%	292,17	292,17	303,765	296,28
29/03/2023	261.473	4,67%	275,16	274,545	286,14	285,77
28/03/2023	150.730	0,21%	271,66	270,14	273,93	273,04
27/03/2023	135.449	0,37%	273,13	270,89	277,56	272,55
24/03/2023	138.941	-0,32%	272,80	268,00	272,695	271,44
23/03/2023	222.482	1,95%	269,75	267,16	274,06	272,06
22/03/2023	137.994	-3,79%	277,20	266,63	276,6091	266,84
21/03/2023	268.557	2,59%	272,53	270,61	278,015	277,36
20/03/2023	249.339	-2,30%	274,85	269,00	275,19	270,58
17/03/2023	205.070	-1,10%	278,57	275,08	283,185	276,98
16/03/2023	221.843	0,83%	278,86	273,88	281,98	280,18
15/03/2023	159.341	-0,93%	277,325	275,43	281,66	277,89
14/03/2023	175.044	2,30%	277,60	275,98	283,40	280,86
13/03/2023	385.423	0,46%	271,23	266,89	280,45	274,53
10/03/2023	350.007	-4,38%	284,22	269,685	284,745	273,23
09/03/2023	206.565	-0,99%	289,56	285,04	293,35	285,96
08/03/2023	207.175	0,51%	286,12	284,8525	289,63	288,86
07/03/2023	144.350	-1,81%	295,13	287,41	294,91	287,43
06/03/2023	226.997	0,42%	295,13	292,63	299,16	292,75
03/03/2023	426.400	1,46%	290,70	288,56	292,98	291,53
02/03/2023	250.308	1,02%	283,34	282,715	289,39	287,42
01/03/2023	208.880	-1,58%	288,09	284,165	290,44	284,48
28/02/2023	283.161	-1,76%	296,36	288,76	297,21	288,94
27/02/2023	220.997	0,27%	295,40	293,405	296,76	294,20
24/02/2023	143.791	-2,15%	294,48	291,78	295,79	293,49
23/02/2023	113.644	0,38%	303,50	294,45	302,31	300,08
22/02/2023	261.869	0,83%	300,50	297,62	304,055	298,96
21/02/2023	243.910	-2,33%	299,06	296,09	300,77	296,80
20/02/2023	565.653	-1,19%	305,33	298,34	305,11	303,78
17/02/2023	565.653	-1,19%	305,33	298,34	305,11	303,78
16/02/2023	338.731	-3,91%	313,00	307,16	316,12	307,485
15/02/2023	360.053	-1,43%	322,87	317,97	326,40	320,04
14/02/2023	395.358	0,56%	321,05	319,00	326,33	324,57
13/02/2023	251.143	1,74%	317,95	317,34	323,755	322,62
10/02/2023	260.936	-1,69%	319,40	313,515	320,395	317,04
09/02/2023	576.135	0,43%	325,67	320,99	329,94	322,575
08/02/2023	834.591	-6,79%	330,01	312,245	330,71	321,14
07/02/2023	261.248	4,57%	328,64	325,325	347,29	344,77
06/02/2023	211.337	-2,25%	333,29	328,70	335,82	329,85
03/02/2023	210.151	-4,25%	341,13	336,95	350,51	337,44
02/02/2023	309.987	3,42%	349,39	349,19	362,36	352,41
01/02/2023	362.463	5,26%	324,01	323,555	342,99	340,98
31/01/2023	166.305	2,59%	318,62	316,06	323,89	323,94
30/01/2023	124.869	-1,99%	318,21	315,65	322,82	315,815
27/01/2023	202.031	0,24%	319,06	317,775	325,38	322,24
26/01/2023	127.001	2,16%	319,33	315,08	322,41	321,40
25/01/2023	209.104	-1,66%	310,21	297,93	316,22	314,62
24/01/2023	135.119	-0,66%	319,96	317,975	322,83	319,93
23/01/2023	166.668	2,77%	313,30	310,925	323,29	322,14
20/01/2023	128.414	2,84%	305,45	304,73	314,11	313,46
19/01/2023	121.089	-2,30%	308,98	303,82	310,405	304,61
18/01/2023	263.203	0,44%	311,24	310,225	321,18	311,67
17/01/2023	237.596	1,92%	303,82	302,15	312,66	310,29
16/01/2023	258.532	1,54%	299,50	299,14	305,86	308,97
13/01/2023	258.532	1,54%	299,50	299,14	305,86	308,97
12/01/2023	215.751	-0,04%	306,85	298,85	310,11	304,14
11/01/2023	205.917	2,03%	300,39	300,565	305,63	304,38
10/01/2023	393.833	1,98%	290,92	285,72	300,21	298,38
09/01/2023	599.213	2,06%	290,00	288,59	297,78	292,565
06/01/2023	614.720	-2,71%	296,22	284,24	296,18	286,65
05/01/2023	210.713	-3,11%	298,37	292,29	298,51	294,44
04/01/2023	162.182	-0,24%	305,99	301,41	308,09	303,91
03/01/2023	119.868	-1,80%	315,00	302,01	318,38	304,735
02/01/2023	143.730	-0,50%	305,29	305,20	310,625	310,31