Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	143.730	-0,50%	305,29	305,20	310,625	310,31
29-12-2022	161.026	3,08%	304,90	302,11	312,98	311,95
28-12-2022	155.353	0,38%	303,61	299,43	305,10	302,77
27-12-2022	104.042	-1,18%	305,175	299,10	304,90	301,56
23-12-2022	60.912	0,06%	301,50	297,5101	304,24	303,96
22-12-2022	226.303	-2,19%	305,07	294,45	304,00	303,56
21-12-2022	132.213	2,17%	303,95	299,51	311,97	310,415
20-12-2022	180.706	-1,91%	307,85	301,86	311,59	303,69
19-12-2022	216.729	-0,45%	310,67	307,08	312,84	309,99
16-12-2022	142.826	-1,16%	313,00	306,15	315,34	311,29
15-12-2022	139.509	-3,86%	320,96	313,57	323,18	315,06
14-12-2022	163.994	-0,34%	328,07	324,675	333,99	327,67
13-12-2022	381.658	0,94%	344,70	324,62	345,7199	328,99
12-12-2022	307.304	3,85%	313,03	313,865	331,29	326,21
09-12-2022	176.004	-1,45%	318,05	313,65	323,17	314,13
08-12-2022	163.478	3,23%	308,63	308,18	320,91	318,94
07-12-2022	193.534	-1,15%	312,02	306,2243	314,77	309,07
06-12-2022	747.042	-0,95%	315,80	305,905	313,8645	312,49
05-12-2022	893.963	-7,17%	336,27	311,785	337,36	315,56
02-12-2022	515.124	-1,80%	336,30	334,161	343,50	340,00
01-12-2022	1.339.014	2,25%	338,10	336,91	348,98	346,72
30-11-2022	882.999	5,26%	320,74	318,085	339,75	338,92
29-11-2022	408.344	-1,00%	325,24	319,73	328,44	321,99
28-11-2022	475.607	-0,55%	323,89	323,66	331,33	325,31
25-11-2022	226.108	-0,03%	326,85	323,87	327,76	327,10
24-11-2022	352.986	2,46%	313,61	315,1832	329,33	327,25
23-11-2022	352.986	2,46%	313,61	315,1832	329,33	327,25
22-11-2022	318.922	1,35%	313,61	308,59	319,47	319,38
21-11-2022	562.700	-0,34%	314,01	311,04	317,53	315,33
18-11-2022	994.199	-0,49%	321,42	307,92	321,62	316,77
17-11-2022	1.093.760	-6,05%	330,12	315,34	331,465	318,015
16-11-2022	800.326	-1,47%	343,77	335,79	344,89	337,975
15-11-2022	731.802	5,02%	340,98	339,27	349,905	346,38
14-11-2022	149.323	-3,11%	336,45	327,49	339,05	329,67
11-11-2022	279.020	5,09%	328,55	327,535	347,82	340,504
10-11-2022	332.211	10,12%	301,03	321,79	336,77	329,86
09-11-2022	215.993	-1,60%	301,03	293,16	300,93	299,99
08-11-2022	227.469	5,67%	297,57	290,6901	309,32	305,17
07-11-2022	409.875	-3,30%	309,24	291,245	307,7125	296,11
04-11-2022	455.491	-6,23%	331,85	295,84	329,34	306,00
03-11-2022	291.476	4,29%	313,96	312,68	338,20	325,5801
02-11-2022	359.115	-7,33%	338,36	316,885	338,64	316,00
01-11-2022	331.542	-0,88%	350,73	338,42	353,93	343,432
31-10-2022	249.523	1,42%	334,20	337,42	348,255	346,47
28-10-2022	173.079	2,26%	334,20	328,745	341,37	341,36
27-10-2022	94.586	0,56%	334,20	331,67	339,82	333,85
26-10-2022	119.450	-1,74%	329,04	328,05	342,59	331,30
25-10-2022	142.348	4,09%	327,05	327,0162	337,68	337,26
24-10-2022	174.758	0,37%	316,09	311,21	324,065	324,20
21-10-2022	104.567	1,24%	316,09	310,06	324,01	322,7454
20-10-2022	158.637	-0,54%	322,00	314,195	329,165	318,78
19-10-2022	101.997	-3,12%	324,00	315,02	325,42	320,67
18-10-2022	164.327	4,36%	327,18	321,88	333,18	329,21
17-10-2022	162.526	5,61%	309,09	309,23	320,445	315,72
14-10-2022	178.508	-4,69%	317,99	298,175	320,44	298,73
13-10-2022	186.339	-0,06%	300,61	296,56	315,513	313,40
12-10-2022	233.250	-4,90%	319,45	310,355	321,625	311,45
11-10-2022	210.969	-1,49%	316,00	311,70	327,31	319,19
10-10-2022	178.408	-4,19%	330,55	316,93	337,02	323,95
07-10-2022	171.095	-4,30%	346,53	337,36	347,88	338,40
06-10-2022	273.472	1,25%	349,87	344,73	357,22	353,92
05-10-2022	123.991	0,53%	360,00	342,54	360,00	351,46
04-10-2022	164.042	3,77%	336,64	336,64	354,275	349,32
03-10-2022	151.541	1,97%	333,11	327,82	339,1022	336,76
30-09-2022	146.703	-1,41%	337,25	329,71	340,92	329,91
29-09-2022	189.515	-2,20%	337,25	332,635	338,73	334,25
28-09-2022	165.473	4,36%	328,37	326,46	343,54	341,57
27-09-2022	85.592	2,63%	328,41	324,05	331,32	328,42
26-09-2022	144.502	-1,43%	322,99	320,26	331,57	320,99
23-09-2022	222.672	-0,81%	322,99	317,38	327,10	325,66
22-09-2022	170.778	-4,36%	342,11	326,65	342,93	328,31
21-09-2022	79.244	-1,13%	349,82	342,64	355,78	343,00
20-09-2022	89.238	-1,33%	349,99	344,715	351,58	346,91
19-09-2022	71.854	0,59%	346,18	345,57	352,08	351,57
16-09-2022	105.959	-0,64%	345,45	343,0801	352,7229	349,31
15-09-2022	146.411	-3,38%	358,85	349,72	366,83	351,67
14-09-2022	159.555	0,58%	363,04	358,72	369,36	363,70
13-09-2022	95.609	-3,78%	360,20	358,55	365,44	361,61
12-09-2022	148.881	1,43%	371,50	368,71	375,83	375,535
09-09-2022	127.327	1,54%	368,94	366,88	372,87	370,17
08-09-2022	98.130	2,36%	343,11	352,00	365,00	364,56
07-09-2022	93.168	2,92%	343,11	345,45	357,515	356,16
06-09-2022	107.771	-0,66%	344,56	340,58	347,1975	346,05
05-09-2022	155.911	-0,66%	349,03	341,49	353,17	344,46
02-09-2022	155.911	-0,66%	349,03	341,49	353,17	344,46
01-09-2022	123.203	-1,27%	346,07	338,00	348,79	346,76
31-08-2022	93.144	-1,72%	359,95	351,15	362,40	351,21
30-08-2022	129.912	1,80%	353,56	348,80	357,705	357,29
29-08-2022	151.564	-2,70%	353,96	350,895	358,18	351,18
26-08-2022	107.116	-3,64%	375,69	360,26	374,41	360,90
25-08-2022	97.159	0,84%	375,69	369,415	378,70	374,56
24-08-2022	103.181	0,85%	373,70	371,02	378,23	371,53
23-08-2022	145.190	0,05%	368,47	366,805	373,50	368,41
22-08-2022	164.365	-2,33%	380,33	364,85	372,54	368,21
19-08-2022	194.891	-2,57%	380,33	376,73	384,53	377,06
18-08-2022	135.618	-1,11%	391,435	385,75	393,3299	386,34
17-08-2022	162.523	-0,43%	391,435	388,4637	395,93	395,27
16-08-2022	128.830	-0,48%	398,35	392,97	401,39	397,005
15-08-2022	207.541	1,24%	392,71	392,82	402,58	398,86
12-08-2022	260.624	4,16%	379,05	376,70	393,98	393,605