Paycom Software

P1YC34
🏛️ brazil →
38.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-02 81.44 81.44 81.44 81.44 0.0M
2021-12-01 82.32 82.32 82.32 82.32 0.0M
2021-11-30 88.00 88.00 82.32 82.32 0.0M
2021-11-18 88.04 88.04 88.04 88.04 0.0M
2021-11-16 87.72 89.12 87.72 89.11 0.0M
2021-11-11 90.54 90.54 90.45 90.45 0.0M
2021-11-09 93.78 93.78 93.78 93.78 0.0M
2021-11-08 96.30 96.30 93.78 93.78 0.0M
2021-11-05 95.41 95.90 94.40 94.40 0.0M
2021-10-08 93.36 93.36 93.36 93.36 0.0M
2021-10-06 92.53 92.53 92.25 92.25 0.0M
2021-10-05 88.29 88.29 88.29 88.29 0.0M
2021-10-04 88.47 88.47 88.29 88.29 0.0M
2021-10-01 88.83 88.83 88.83 88.83 0.0M
2021-09-24 90.90 91.71 90.90 91.44 0.0M
2021-09-23 89.55 89.82 89.55 89.82 0.0M
2021-09-21 87.84 87.84 86.76 86.76 0.0M
2021-09-16 83.23 83.23 83.23 83.23 0.0M
2021-09-09 85.92 85.92 84.24 84.24 0.0M
2021-09-03 86.67 86.67 86.67 86.67 0.0M
2021-08-31 84.24 84.24 84.24 84.24 0.0M
2021-08-24 84.87 84.87 84.87 84.87 0.0M
2021-08-23 85.68 85.68 85.68 85.68 0.0M
2021-08-20 83.92 84.80 83.92 84.80 0.0M
2021-08-19 83.12 83.12 83.12 83.12 0.0M
2021-08-18 82.00 83.12 82.00 83.12 0.0M
2021-07-23 67.41 67.41 67.41 67.41 0.0M
2021-07-16 63.48 63.72 63.48 63.48 0.0M
2021-07-15 62.82 63.20 62.82 63.20 0.0M
2021-07-07 67.48 68.04 67.30 67.41 0.0M
2021-07-06 65.73 67.41 65.73 67.41 0.0M
2021-07-02 62.64 64.50 62.64 64.50 0.0M
2021-07-01 61.98 62.52 61.98 62.52 0.0M
2021-06-30 61.80 61.80 61.80 61.80 0.0M
2021-06-29 61.26 61.68 61.26 61.68 0.0M
2021-06-28 61.14 61.14 61.14 61.14 0.0M
2021-06-25 60.42 61.02 60.42 61.02 0.0M
2021-06-23 60.42 60.42 60.42 60.42 0.0M
2021-06-21 59.70 59.94 59.70 59.94 0.0M
2021-06-18 58.74 59.70 58.74 59.70 0.0M
2021-06-17 57.42 57.90 57.42 57.90 0.0M
2021-06-15 57.66 57.66 57.66 57.66 0.0M
2021-06-14 57.48 57.48 57.48 57.48 0.0M
2021-06-11 57.60 57.90 57.60 57.90 0.0M
2021-06-10 56.28 56.28 56.28 56.28 0.0M
2021-06-09 55.20 55.85 55.20 55.85 0.0M
2021-06-08 54.65 55.10 54.65 55.10 0.0M
2021-06-07 54.00 54.10 54.00 54.00 0.0M
2021-06-01 57.00 57.00 56.16 56.16 0.0M
2021-05-25 59.70 59.96 59.22 59.22 0.0M
2021-05-03 67.50 68.85 67.50 68.85 0.0M
2021-04-27 73.05 73.05 73.05 73.05 0.0M
2021-04-19 73.00 73.00 73.00 73.00 0.0M
2021-04-14 74.27 75.75 74.27 74.60 0.0M
2021-04-01 73.10 73.10 73.10 73.10 0.0M
2021-03-31 70.95 70.95 70.95 70.95 0.0M
2021-03-15 72.45 72.45 72.30 72.30 0.0M
2021-02-03 74.59 74.59 74.40 74.40 0.0M
2021-01-26 72.55 72.55 72.20 72.20 0.0M
2021-01-18 76.00 76.00 76.00 76.00 0.0M
2021-01-12 76.40 76.40 76.40 76.40 0.0M
2021-01-08 77.00 77.00 77.00 77.00 0.0M
2021-01-07 76.00 76.00 76.00 76.00 0.0M
2021-01-06 75.26 75.26 73.60 73.60 0.0M