Paycom SoftWare Inc (PAYC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
232.339 |
-0,53%
|
233,81
|
230,17
|
237,72
|
234,99
|
| 26/11/2024 |
185.369 |
0,69%
|
232,59
|
231,94
|
236,75
|
236,24
|
| 25/11/2024 |
249.397 |
2,04%
|
231,23
|
230,53
|
236,3088
|
234,63
|
| 22/11/2024 |
196.533 |
1,45%
|
221,51
|
220,90
|
230,73
|
229,945
|
| 21/11/2024 |
202.241 |
3,29%
|
216,91
|
216,10
|
227,66
|
227,02
|
| 20/11/2024 |
195.847 |
1,32%
|
227,76
|
214,46
|
227,76
|
219,78
|
| 19/11/2024 |
197.301 |
-0,91%
|
219,22
|
214,46
|
220,48
|
216,92
|
| 18/11/2024 |
180.168 |
-0,45%
|
220,16
|
216,485
|
220,48
|
218,90
|
| 15/11/2024 |
236.128 |
-2,13%
|
227,15
|
219,82
|
228,09
|
219,88
|
| 14/11/2024 |
273.142 |
-1,37%
|
228,73
|
223,23
|
231,10
|
224,67
|
| 13/11/2024 |
209.918 |
-0,48%
|
226,94
|
226,735
|
233,19
|
227,80
|
| 12/11/2024 |
327.481 |
0,52%
|
230,18
|
225,915
|
230,9999
|
228,89
|
| 11/11/2024 |
258.136 |
-0,46%
|
232,00
|
225,915
|
232,00
|
227,70
|
| 08/11/2024 |
243.389 |
0,69%
|
229,99
|
224,00
|
230,0975
|
228,75
|
| 07/11/2024 |
332.920 |
-1,69%
|
221,88
|
222,45
|
233,69
|
227,19
|
| 06/11/2024 |
746.455 |
5,74%
|
210,48
|
209,47
|
233,69
|
231,09
|
| 05/11/2024 |
587.960 |
%
|
210,48
|
209,47
|
219,02
|
218,54
|
| 04/11/2024 |
444.365 |
%
|
210,25
|
208,87
|
213,1365
|
211,46
|
| 01/11/2024 |
613.768 |
%
|
189,84
|
203,275
|
212,55
|
210,65
|
| 31/10/2024 |
1.427.685 |
%
|
189,84
|
189,195
|
222,30
|
209,03
|
| 30/10/2024 |
564.402 |
%
|
167,05
|
167,035
|
174,90
|
172,42
|
| 29/10/2024 |
306.458 |
%
|
166,48
|
165,51
|
169,60
|
167,54
|
| 28/10/2024 |
282.419 |
%
|
165,55
|
165,29
|
168,68
|
167,35
|
| 25/10/2024 |
159.903 |
%
|
166,20
|
163,79
|
166,46
|
164,63
|
| 24/10/2024 |
310.487 |
%
|
166,01
|
164,09
|
166,97
|
165,18
|
| 23/10/2024 |
175.481 |
%
|
166,01
|
162,62
|
166,3899
|
164,39
|
| 22/10/2024 |
210.282 |
%
|
166,325
|
165,495
|
167,74
|
166,40
|
| 21/10/2024 |
464.288 |
%
|
166,325
|
166,22
|
172,05
|
167,82
|
| 18/10/2024 |
166.316 |
%
|
163,31
|
164,26
|
167,50
|
165,89
|
| 17/10/2024 |
237.211 |
%
|
163,31
|
161,305
|
165,41
|
165,25
|
| 16/10/2024 |
254.603 |
%
|
165,08
|
162,7292
|
165,28
|
163,57
|
| 15/10/2024 |
239.286 |
%
|
162,70
|
164,43
|
169,07
|
164,93
|
| 14/10/2024 |
290.733 |
%
|
162,70
|
161,915
|
164,925
|
164,68
|
| 11/10/2024 |
190.843 |
%
|
163,96
|
162,46
|
164,975
|
162,50
|
| 10/10/2024 |
261.178 |
%
|
163,03
|
160,77
|
164,00
|
164,03
|
| 09/10/2024 |
321.377 |
%
|
160,62
|
160,00
|
163,625
|
163,60
|
| 08/10/2024 |
254.971 |
%
|
165,18
|
159,82
|
164,30
|
159,94
|
| 07/10/2024 |
207.105 |
%
|
165,18
|
163,29
|
167,3315
|
163,61
|
| 04/10/2024 |
169.552 |
%
|
165,18
|
166,091
|
168,56
|
167,97
|
| 03/10/2024 |
170.152 |
%
|
165,18
|
164,58
|
166,96
|
166,56
|
| 02/10/2024 |
172.541 |
%
|
166,40
|
164,32
|
169,39
|
166,73
|
| 01/10/2024 |
254.538 |
%
|
167,05
|
162,85
|
167,1289
|
166,31
|
| 30/09/2024 |
225.376 |
%
|
167,27
|
165,34
|
167,82
|
166,57
|
| 27/09/2024 |
214.207 |
%
|
170,08
|
167,18
|
170,347
|
167,80
|
