Saltar para o conteúdo principal Login

Paycom SoftWare Inc (PAYC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025 255.893 0,67% 204,05 201,70 206,4627 205,08
07/10/2025 406.820 1,74% 200,29 199,50 203,99 203,71
06/10/2025 418.840 -0,81% 202,12 199,585 203,31 200,22
03/10/2025 249.954 0,24% 201,38 200,00 203,30 201,86
02/10/2025 533.609 1,08% 199,23 198,1953 203,26 201,38
01/10/2025 780.022 -4,28% 209,70 198,98 209,70 199,23
30/09/2025 376.493 -4,62% 221,83 207,16 221,83 208,14
29/09/2025 305.675 0,25% 217,51 216,90 218,75 218,17
26/09/2025 201.825 1,26% 214,85 214,85 219,19 217,51
25/09/2025 260.381 -1,07% 216,22 213,81 216,93 214,85
24/09/2025 210.892 -1,07% 220,39 216,98 221,50 217,42
23/09/2025 273.440 -0,20% 220,10 216,78 220,685 219,66
22/09/2025 335.536 1,63% 219,05 215,27 222,5588 220,10
19/09/2025 300.051 -0,19% 216,05 215,58 218,71 216,60
18/09/2025 277.567 0,94% 216,00 214,11 218,43 216,55
17/09/2025 316.835 0,72% 213,45 213,355 218,79 214,73
16/09/2025 380.153 -2,10% 218,00 210,45 218,25 213,32
15/09/2025 219.012 -1,92% 224,00 218,20 224,00 218,20
12/09/2025 196.008 -1,69% 225,52 221,98 226,675 222,63
11/09/2025 210.235 2,56% 220,92 220,63 227,49 226,37
10/09/2025 305.771 -0,68% 221,94 219,10 224,149 220,88
09/09/2025 277.056 -0,77% 224,31 219,22 224,49 222,49
08/09/2025 211.612 0,06% 224,12 221,74 224,415 224,30
05/09/2025 190.508 -0,17% 224,75 222,40 227,3988 224,12
04/09/2025 282.914 1,42% 220,92 219,52 225,84 224,50
03/09/2025 376.174 0,61% 220,00 216,62 221,40 221,35
02/09/2025 423.500 -3,15% 224,75 216,2843 225,00 220,00
29/08/2025 113.228 0,64% 225,71 225,2706 227,57 227,15
28/08/2025 273.331 -0,97% 229,00 225,69 229,01 225,71
27/08/2025 297.926 0,85% 225,97 225,455 228,48 227,89
26/08/2025 181.396 -2,07% 230,78 225,895 232,3374 225,97
25/08/2025 144.584 -1,17% 233,89 229,93 234,60 230,78
22/08/2025 320.373 3,86% 225,32 224,505 234,28 233,515
21/08/2025 238.924 -0,72% 226,05 222,9093 226,445 225,32
20/08/2025 287.189 -0,45% 226,35 224,05 229,3099 226,95
19/08/2025 303.702 1,21% 224,18 223,83 228,345 227,93
18/08/2025 299.728 3,73% 218,34 217,89 225,85 225,28
15/08/2025 270.823 0,55% 216,00 215,22 218,5341 217,18
14/08/2025 308.814 -2,48% 221,49 215,96 221,49 216,00
13/08/2025 351.599 2,92% 215,50 213,7601 222,30 221,49
12/08/2025 353.798 -2,64% 223,00 213,55 223,00 215,21
11/08/2025 310.846 -3,83% 232,00 220,10 232,00 221,04
08/08/2025 329.020 -1,51% 233,80 227,535 233,94 229,85
07/08/2025 741.100 4,53% 237,87 231,30 248,95 233,38
06/08/2025 838.790 0,00% 239,00 219,733 239,00 223,26
05/08/2025 295.742 -2,64% 229,32 223,09 230,00 223,27
04/08/2025 263.494 1,29% 228,37 226,44 232,85 229,32
01/08/2025 288.623 -2,20% 230,07 225,50 231,54 226,44
31/07/2025 270.707 -1,71% 245,99 231,00 245,99 231,54
30/07/2025 209.809 -0,80% 238,35 233,49 238,564 235,57
29/07/2025 179.030 0,43% 236,94 233,20 239,6199 237,45
28/07/2025 231.524 -0,99% 239,79 235,60 239,79 236,44
25/07/2025 123.075 0,36% 236,685 234,585 240,15 238,80
24/07/2025 151.943 0,64% 233,83 232,775 238,505 237,95
23/07/2025 226.313 1,37% 229,50 229,84 237,23 236,44
22/07/2025 208.456 2,33% 230,46 227,43 234,41 233,25
21/07/2025 189.656 -0,77% 229,71 227,565 232,2998 227,94
18/07/2025 170.822 2,22% 223,60 218,3934 230,11 229,71
17/07/2025 207.723 0,66% 222,95 219,399 226,60 224,72
16/07/2025 190.176 0,68% 221,96 219,135 236,00 223,24
15/07/2025 233.121 -0,12% 220,45 218,00 224,16 221,73
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco