STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Paycom Software, Inc. (P1YC34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

30.33

0.00

(0.00%)

As of 11:08AM BRT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	30.33	30.33	30.33	30.33	30.33	-
May 13, 2024	30.06	30.33	29.91	30.33	30.33	50
May 10, 2024	29.74	29.74	29.74	29.74	29.74	-
May 09, 2024	29.74	29.74	29.74	29.74	29.74	-
May 08, 2024	29.74	29.74	29.74	29.74	29.74	-
May 07, 2024	29.74	29.74	29.74	29.74	29.74	5
May 06, 2024	28.95	28.95	28.95	28.95	28.95	-
May 03, 2024	32.20	32.20	28.95	28.95	28.95	2
May 02, 2024	32.40	32.40	32.40	32.40	32.40	-
Apr 30, 2024	32.40	32.40	32.40	32.40	32.40	-
Apr 29, 2024	32.40	32.40	32.40	32.40	32.40	-
Apr 26, 2024	32.40	32.40	32.40	32.40	32.40	100
Apr 25, 2024	32.43	32.43	32.43	32.43	32.43	-
Apr 24, 2024	32.43	32.43	32.43	32.43	32.43	1
Apr 23, 2024	32.86	32.86	32.52	32.52	32.52	2
Apr 22, 2024	32.94	32.94	32.94	32.94	32.94	-
Apr 19, 2024	32.94	32.94	32.94	32.94	32.94	-
Apr 18, 2024	32.94	32.94	32.94	32.94	32.94	1
Apr 17, 2024	34.26	34.26	34.26	34.26	34.26	-
Apr 16, 2024	34.26	34.26	34.26	34.26	34.26	-
Apr 15, 2024	34.26	34.26	34.26	34.26	34.26	-
Apr 12, 2024	34.26	34.26	34.26	34.26	34.26	-
Apr 11, 2024	34.26	34.26	34.26	34.26	34.26	7
Apr 10, 2024	34.20	34.41	34.20	34.41	34.41	11
Apr 09, 2024	34.47	34.47	34.47	34.47	34.47	1
Apr 08, 2024	33.87	33.87	33.87	33.87	33.87	8
Apr 05, 2024	31.56	31.56	31.56	31.56	31.56	-
Apr 04, 2024	31.56	31.56	31.56	31.56	31.56	-
Apr 03, 2024	31.56	31.56	31.56	31.56	31.56	-
Apr 02, 2024	31.56	31.56	31.56	31.56	31.56	-
Apr 01, 2024	31.56	31.56	31.56	31.56	31.56	-
Mar 28, 2024	31.56	31.56	31.56	31.56	31.56	-
Mar 27, 2024	31.56	31.56	31.56	31.56	31.56	-
Mar 26, 2024	31.56	31.56	31.56	31.56	31.56	1
Mar 25, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 22, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 21, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 20, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 19, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 18, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 15, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 14, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 13, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 12, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 11, 2024	30.15	30.15	30.15	30.15	30.15	-
Mar 08, 2024	30.18	30.18	30.15	30.15	30.15	5
Mar 07, 2024	28.80	28.80	28.80	28.80	28.80	-
Mar 06, 2024	28.80	28.80	28.80	28.80	28.80	-
Mar 05, 2024	28.95	28.95	28.80	28.80	28.80	2
Mar 04, 2024	30.00	30.00	29.34	29.34	29.34	61
Mar 01, 2024	30.23	30.23	30.23	30.23	30.23	1
Mar 01, 2024	0.044047 Dividend
Feb 29, 2024	30.33	30.33	30.33	30.33	30.29	3
Feb 28, 2024	29.90	29.90	29.90	29.90	29.86	-
Feb 27, 2024	29.90	29.90	29.90	29.90	29.86	-
Feb 26, 2024	29.90	29.90	29.90	29.90	29.86	-
Feb 23, 2024	29.90	29.90	29.90	29.90	29.86	-
Feb 22, 2024	29.90	29.90	29.90	29.90	29.86	1
Feb 21, 2024	30.03	30.03	30.03	30.03	29.99	1
Feb 20, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 19, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 16, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 15, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 14, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 09, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 08, 2024	32.73	32.73	32.73	32.73	32.68	-
Feb 07, 2024	32.97	32.97	32.73	32.73	32.68	15
Feb 06, 2024	31.95	31.95	31.95	31.95	31.90	-
Feb 05, 2024	31.95	31.95	31.95	31.95	31.90	-
Feb 02, 2024	31.95	31.95	31.95	31.95	31.90	-
Feb 01, 2024	31.95	31.95	31.95	31.95	31.90	-
Jan 31, 2024	31.95	31.95	31.95	31.95	31.90	-
Jan 30, 2024	31.95	31.95	31.95	31.95	31.90	230
Jan 29, 2024	32.10	32.10	31.89	31.89	31.84	4
Jan 26, 2024	31.80	31.80	31.80	31.80	31.75	-
Jan 25, 2024	31.86	31.86	31.80	31.80	31.75	56
Jan 24, 2024	32.04	32.04	32.04	32.04	31.99	1
Jan 23, 2024	31.77	31.77	31.77	31.77	31.72	-
Jan 22, 2024	31.77	31.77	31.77	31.77	31.72	-
Jan 19, 2024	31.77	31.77	31.77	31.77	31.72	-
Jan 18, 2024	31.77	31.77	31.77	31.77	31.72	-
Jan 17, 2024	31.77	31.77	31.77	31.77	31.72	-
Jan 16, 2024	31.77	31.77	31.77	31.77	31.72	1
Jan 15, 2024	32.22	32.22	32.22	32.22	32.17	-
Jan 12, 2024	32.22	32.22	32.22	32.22	32.17	2
Jan 11, 2024	33.15	33.15	33.15	33.15	33.10	-
Jan 10, 2024	33.15	33.15	33.15	33.15	33.10	1
Jan 09, 2024	33.48	33.48	33.48	33.48	33.43	1
Jan 08, 2024	32.28	32.28	32.28	32.28	32.23	-
Jan 05, 2024	32.28	32.28	32.28	32.28	32.23	-
Jan 04, 2024	31.90	32.28	31.90	32.28	32.23	2
Jan 03, 2024	32.53	32.53	32.53	32.53	32.48	1
Jan 02, 2024	33.25	33.25	33.25	33.25	33.20	-
Dec 28, 2023	33.25	33.25	33.25	33.25	33.20	-
Dec 27, 2023	33.25	33.25	33.25	33.25	33.20	1
Dec 26, 2023	33.66	33.66	33.66	33.66	33.61	-
Dec 22, 2023	33.96	33.96	33.66	33.66	33.61	2
Dec 21, 2023	33.12	33.12	33.12	33.12	33.07	-
Dec 20, 2023	33.12	33.12	33.12	33.12	33.07	-
Dec 19, 2023	33.12	33.12	33.12	33.12	33.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,300.65+57.31(+0.26%)

S&P 5005,303.58+56.90(+1.08%)

DOW39,870.16+312.05(+0.79%)

CAD/USD0.7351+0.0025(+0.34%)

CRUDE OIL78.79+0.77(+0.99%)

Bitcoin CAD89,772.92+5,991.09(+7.15%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Paycom Software, Inc. (P1YC34.SA)

S&P/TSX
22,300.65
+57.31(+0.26%)

S&P 500
5,303.58
+56.90(+1.08%)

DOW
39,870.16
+312.05(+0.79%)

CAD/USD
0.7351
+0.0025(+0.34%)

CRUDE OIL
78.79
+0.77(+0.99%)

Bitcoin CAD
89,772.92
+5,991.09(+7.15%)