Paycom Software, Inc. (P1YC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:32PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 29.07 | 29.07 | 28.89 | 28.89 | 28.89 | 110 |
| May 27, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| May 27, 2024 | 0.044761 Dividend | |||||
| May 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 23, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 22, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 21, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 20, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 17, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | - |
| May 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | 270 |
| May 15, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | - |
| May 14, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | - |
| May 13, 2024 | 30.06 | 30.33 | 29.91 | 30.33 | 30.29 | 50 |
| May 10, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.70 | - |
| May 09, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.70 | - |
| May 08, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.70 | - |
| May 07, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.70 | 5 |
| May 06, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.91 | - |
| May 03, 2024 | 32.20 | 32.20 | 28.95 | 28.95 | 28.91 | 2 |
| May 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | - |
| Apr 30, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | - |
| Apr 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | - |
| Apr 26, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 100 |
| Apr 25, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.38 | - |
| Apr 24, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.38 | 1 |
| Apr 23, 2024 | 32.86 | 32.86 | 32.52 | 32.52 | 32.47 | 2 |
| Apr 22, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | - |
| Apr 19, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | - |
| Apr 18, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | 1 |
| Apr 17, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | - |
| Apr 16, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | - |
| Apr 15, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | - |
| Apr 12, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | - |
| Apr 11, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | 7 |
| Apr 10, 2024 | 34.20 | 34.41 | 34.20 | 34.41 | 34.36 | 11 |
| Apr 09, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.42 | 1 |
| Apr 08, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.82 | 8 |
| Apr 05, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Apr 04, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Apr 03, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Apr 02, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Apr 01, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Mar 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Mar 27, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | - |
| Mar 26, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.51 | 1 |
| Mar 25, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 21, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 20, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 19, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 15, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 14, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 13, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.11 | - |
| Mar 08, 2024 | 30.18 | 30.18 | 30.15 | 30.15 | 30.11 | 5 |
| Mar 07, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| Mar 06, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| Mar 05, 2024 | 28.95 | 28.95 | 28.80 | 28.80 | 28.76 | 2 |
| Mar 04, 2024 | 30.00 | 30.00 | 29.34 | 29.34 | 29.30 | 61 |
| Mar 01, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.19 | 1 |
| Mar 01, 2024 | 0.044047 Dividend | |||||
| Feb 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.24 | 3 |
| Feb 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | - |
| Feb 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | - |
| Feb 26, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | - |
| Feb 23, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | - |
| Feb 22, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | 1 |
| Feb 21, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.94 | 1 |
| Feb 20, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 19, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 16, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 15, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 14, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 09, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 08, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
| Feb 07, 2024 | 32.97 | 32.97 | 32.73 | 32.73 | 32.64 | 15 |
| Feb 06, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | - |
| Feb 05, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | - |
| Feb 02, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | - |
| Feb 01, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | - |
| Jan 31, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | - |
| Jan 30, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.86 | 230 |
| Jan 29, 2024 | 32.10 | 32.10 | 31.89 | 31.89 | 31.80 | 4 |
| Jan 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.71 | - |
| Jan 25, 2024 | 31.86 | 31.86 | 31.80 | 31.80 | 31.71 | 56 |
| Jan 24, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.95 | 1 |
| Jan 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| Jan 22, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| Jan 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| Jan 18, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| Jan 17, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | - |
| Jan 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.68 | 1 |
| Jan 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.13 | - |
| Jan 12, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.13 | 2 |
| Jan 11, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.05 | - |
| Jan 10, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.05 | 1 |
| Jan 09, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.38 | 1 |
| Jan 08, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.