Mercado abrirá em 5 h 39 min

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,79-1,35 (-1,13%)
No fechamento: 04:00PM EDT
117,90 +0,11 (+0,09%)
Pós-fechamento: 06:50PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024119,78119,78117,74117,79117,792.297.800
17 de abr. de 2024121,49121,49119,07119,14119,142.281.300
16 de abr. de 2024122,49122,76121,00121,14121,142.000.700
15 de abr. de 2024124,17124,68122,25122,45122,452.138.100
12 de abr. de 2024123,67124,10122,25123,00123,002.004.400
11 de abr. de 2024124,78125,86122,83124,24124,241.712.400
10 de abr. de 2024126,00126,20123,41124,52124,521.914.200
09 de abr. de 2024124,81126,71124,33126,59126,592.227.800
08 de abr. de 2024121,70124,11121,57123,85123,852.647.100
05 de abr. de 2024120,01122,40119,87122,38122,382.056.100
04 de abr. de 2024121,29121,81119,39119,99119,992.029.100
03 de abr. de 2024122,02122,05119,23120,26120,262.484.900
02 de abr. de 2024116,57122,58114,72122,08122,085.003.900
01 de abr. de 2024123,00123,09121,25121,62121,622.815.200
28 de mar. de 2024122,00122,97121,85122,80122,801.618.300
27 de mar. de 2024120,71121,83120,14121,53121,531.526.300
26 de mar. de 2024118,58119,80118,40119,58119,581.723.300
25 de mar. de 2024120,57120,76118,41118,96118,961.892.800
22 de mar. de 2024122,84122,84120,69120,84120,841.426.400
21 de mar. de 2024123,34123,68122,30122,33122,332.191.100
20 de mar. de 2024121,53123,54120,96123,00123,001.500.000
19 de mar. de 2024120,44121,16120,02121,04121,041.111.400
18 de mar. de 2024121,08121,60120,48120,54120,541.214.900
15 de mar. de 2024121,33121,90119,79120,28120,285.841.100
14 de mar. de 2024122,21122,52120,92121,57121,571.674.400
13 de mar. de 2024122,65123,34121,96122,13122,131.637.700
12 de mar. de 2024121,16122,94120,98122,65122,651.551.800
11 de mar. de 2024121,24121,78119,84121,64121,641.280.400
08 de mar. de 2024120,84121,89120,25120,82120,821.344.600
07 de mar. de 2024121,53122,06120,13121,13121,132.036.100
06 de mar. de 2024120,12121,38119,61120,73120,731.800.000
05 de mar. de 2024122,38122,50119,67120,23120,231.691.300
04 de mar. de 2024122,95124,36122,30122,34122,342.728.600
01 de mar. de 2024122,11122,65121,38122,23122,231.017.700
29 de fev. de 2024123,14123,14122,16122,62122,621.954.700
28 de fev. de 2024122,90123,41122,30122,41122,41898.500
27 de fev. de 2024123,05123,75122,30122,90122,901.052.100
26 de fev. de 2024124,62124,83123,28123,37123,371.192.500
23 de fev. de 2024125,00125,26124,58124,64124,641.077.000
22 de fev. de 2024123,78125,01123,24124,71124,711.467.200
21 de fev. de 2024124,71124,85122,77123,43123,431.100.600
20 de fev. de 2024123,38124,51123,27124,49124,491.415.500
16 de fev. de 2024122,65123,82122,01123,38123,381.100.300
15 de fev. de 2024122,60123,20122,41122,79122,791.435.400
14 de fev. de 2024121,80122,79121,27122,22122,221.792.100
13 de fev. de 2024121,65121,84120,36121,39121,391.932.700
12 de fev. de 2024122,12122,54121,56122,10122,102.256.900
12 de fev. de 20240.89 Dividendo
09 de fev. de 2024123,01123,25121,84123,03122,141.714.800
08 de fev. de 2024122,00122,81121,10122,75121,861.084.400
07 de fev. de 2024122,95123,19121,65122,10121,221.411.100
06 de fev. de 2024120,35122,61119,96122,19121,312.238.500
05 de fev. de 2024121,32121,34119,42119,89119,021.663.600
02 de fev. de 2024121,19122,09120,19121,77120,891.946.200
01 de fev. de 2024121,78122,01119,23121,10120,222.086.800
31 de jan. de 2024123,04123,82121,47121,73120,852.351.300
30 de jan. de 2024120,39122,54120,24122,42121,531.445.600
29 de jan. de 2024120,57121,53120,46121,36120,481.490.200
26 de jan. de 2024121,25121,42120,35120,94120,071.166.700
25 de jan. de 2024121,84123,20120,49121,01120,131.563.800
24 de jan. de 2024123,55124,39121,50121,89121,012.591.300
23 de jan. de 2024122,64123,50122,51122,82121,932.017.500
22 de jan. de 2024121,99123,09121,80122,79121,901.151.200
19 de jan. de 2024121,03122,75119,79122,09121,212.255.200
18 de jan. de 2024120,20120,51118,90120,37119,501.884.800
17 de jan. de 2024119,36120,37119,36120,11119,241.385.100
16 de jan. de 2024119,36119,85118,64119,81118,941.967.400
12 de jan. de 2024119,98120,37118,79119,72118,851.033.800
11 de jan. de 2024118,97119,23117,78119,14118,281.711.700
10 de jan. de 2024118,70119,26118,16118,89118,031.011.400
09 de jan. de 2024118,55118,85117,50118,67117,811.252.800
08 de jan. de 2024117,96119,58117,44119,47118,612.047.500
05 de jan. de 2024117,49118,65117,43117,98117,131.299.400
04 de jan. de 2024117,42118,46117,15117,85117,001.525.400
03 de jan. de 2024118,46118,69116,77116,84115,991.595.000
02 de jan. de 2024118,84119,09117,32117,87117,021.982.100
29 de dez. de 2023119,13119,55118,33119,11118,251.241.800
28 de dez. de 2023119,36120,07119,06119,50118,642.203.000
27 de dez. de 2023120,11120,11118,90119,07118,211.394.800
26 de dez. de 2023119,32120,60119,12120,18119,311.388.300
22 de dez. de 2023118,70121,10118,58119,86118,992.654.400
21 de dez. de 2023122,25122,25118,59118,90118,045.820.000
20 de dez. de 2023128,23129,66127,78127,86126,942.761.500
19 de dez. de 2023127,90129,37127,02128,79127,862.755.400
18 de dez. de 2023127,83128,00126,81127,74126,821.751.100
15 de dez. de 2023126,54127,84126,33126,84125,923.827.300
14 de dez. de 2023128,71128,86126,54126,83125,913.489.700
13 de dez. de 2023126,89128,19125,73128,12127,192.907.700
12 de dez. de 2023125,75126,66124,61126,56125,641.406.500
11 de dez. de 2023124,79126,13124,73125,20124,292.264.800
08 de dez. de 2023124,44125,16123,84124,02123,121.707.800
07 de dez. de 2023124,85125,34123,55124,83123,931.753.100
06 de dez. de 2023123,64124,56123,00124,42123,521.841.600
05 de dez. de 2023124,01124,27122,53123,04122,151.732.000
04 de dez. de 2023122,50124,40122,48124,18123,281.610.600
01 de dez. de 2023121,96124,14121,64123,92123,021.625.900
30 de nov. de 2023121,59122,17120,82121,97121,092.678.400
29 de nov. de 2023120,00121,91119,67121,15120,271.991.100
28 de nov. de 2023119,14119,69118,60119,58118,711.903.100
27 de nov. de 2023118,19119,10117,74118,95118,091.659.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...