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
2022-11-28 57.47 57.47 57.47 57.47 0.0M
2022-11-18 55.89 55.89 55.89 55.89 0.0M
2022-11-17 56.29 56.29 56.29 56.29 0.0M
2022-11-14 58.40 58.40 58.16 58.16 0.0M
2022-11-11 59.46 59.46 59.46 59.46 0.0M
2022-11-01 57.61 57.61 57.59 57.59 0.0M
2022-10-25 57.93 58.39 57.93 58.39 0.0M
2022-10-03 57.92 57.92 57.92 57.92 0.0M
2022-09-27 58.39 58.39 58.39 58.39 0.0M
2022-09-26 56.19 57.50 56.19 57.50 0.0M
2022-09-22 55.62 55.62 55.62 55.62 0.0M
2022-09-19 60.25 60.25 60.25 60.25 0.0M
2022-09-15 60.79 60.79 60.79 60.79 0.0M
2022-09-13 62.58 62.58 62.58 62.58 0.0M
2022-09-12 63.35 63.35 63.35 63.35 0.0M
2022-09-06 59.52 59.52 59.52 59.52 0.0M
2022-09-01 58.82 59.52 58.82 59.52 0.0M
2022-08-30 60.15 60.34 60.15 60.34 0.0M
2022-08-16 67.51 67.51 67.51 67.51 0.0M
2022-08-09 63.89 63.89 63.89 63.89 0.0M
2022-08-08 62.93 62.93 62.93 62.93 0.0M
2022-08-03 61.48 61.48 61.40 61.40 0.0M
2022-07-28 53.14 53.14 53.14 53.14 0.0M
2022-07-27 55.71 55.71 55.71 55.71 0.0M
2022-07-26 53.34 53.34 53.34 53.34 0.0M
2022-07-22 59.00 59.00 59.00 59.00 0.0M
2022-07-21 59.15 59.91 59.15 59.91 0.0M
2022-07-20 59.18 59.18 59.18 59.18 0.0M
2022-07-18 54.17 54.17 54.17 54.17 0.0M
2022-07-15 53.99 53.99 53.99 53.99 0.0M
2022-07-13 52.94 53.14 52.94 53.14 0.0M
2022-07-12 52.74 52.74 52.74 52.74 0.0M
2022-07-07 58.16 58.16 58.16 58.16 0.0M
2022-07-06 56.26 56.26 56.08 56.08 0.0M
2022-07-05 56.09 56.09 56.09 56.09 0.0M
2022-06-27 51.83 51.95 51.83 51.95 0.0M
2022-06-21 46.72 46.72 46.72 46.72 0.0M
2022-06-17 45.46 45.46 45.46 45.46 0.0M
2022-06-14 45.92 45.92 45.92 45.92 0.0M
2022-06-13 45.69 45.69 45.69 45.69 0.0M
2022-06-10 48.72 48.72 48.72 48.72 0.0M
2022-06-07 47.53 47.53 47.53 47.53 0.0M
2022-06-06 47.53 47.82 47.43 47.82 0.0M
2022-06-02 47.97 47.97 47.97 47.97 0.0M
2022-05-31 45.69 45.69 44.40 44.40 0.0M
2022-05-27 45.97 45.97 45.97 45.97 0.0M
2022-05-25 44.16 44.16 44.16 44.16 0.0M
2022-05-23 43.02 43.02 43.02 43.02 0.0M
2022-05-20 43.53 43.53 43.53 43.53 0.0M
2022-05-19 44.37 44.37 44.37 44.37 0.0M
2022-05-16 46.60 46.60 46.60 46.60 0.0M
2022-05-13 48.37 48.37 48.37 48.37 0.0M
2022-05-12 46.83 46.83 46.83 46.83 0.0M
2022-05-11 45.59 45.59 45.19 45.19 0.0M
2022-05-06 49.89 49.89 49.89 49.89 0.0M
2022-05-05 49.38 49.38 49.38 49.38 0.0M
2022-05-04 53.32 53.32 53.32 53.32 0.0M
2022-04-29 47.48 47.77 47.48 47.77 0.0M
2022-04-27 47.80 47.80 47.80 47.80 0.0M
2022-04-26 47.45 47.45 47.45 47.45 0.0M
2022-04-22 47.63 47.73 47.63 47.73 0.0M
2022-04-19 49.85 49.85 49.85 49.85 0.0M
2022-04-18 47.50 47.83 47.50 47.83 0.0M
2022-04-14 49.73 49.73 49.73 49.73 0.0M
2022-04-12 50.56 50.56 49.65 49.65 0.0M
2022-04-08 51.46 51.46 51.30 51.30 0.0M
2022-04-06 52.71 52.71 52.71 52.71 0.0M
2022-04-05 54.80 54.80 54.80 54.80 0.0M
2022-04-04 55.40 55.40 55.40 55.40 0.0M
2022-03-31 55.50 55.50 55.50 55.50 0.0M
2022-03-30 55.36 55.36 55.36 55.36 0.0M
2022-03-28 54.85 54.90 54.85 54.90 0.0M
2022-03-25 53.50 54.00 53.50 54.00 0.0M
2022-03-18 57.99 59.10 57.99 59.08 0.0M
2022-03-14 50.95 50.95 50.95 50.95 0.0M
2022-03-09 52.10 52.15 52.10 52.15 0.0M
2022-03-08 50.00 50.82 49.15 50.82 0.0M
2022-03-07 52.00 52.00 52.00 52.00 0.0M
2022-03-03 55.40 55.40 54.00 54.00 0.0M
2022-02-11 64.26 64.26 64.26 64.26 0.0M
2022-02-10 62.90 64.08 62.90 63.96 0.0M
2022-01-24 57.00 57.00 57.00 57.00 0.0M
2022-01-19 61.14 61.14 61.14 61.14 0.0M
2022-01-18 61.14 61.14 61.14 61.14 0.0M
2022-01-14 61.52 61.52 61.52 61.52 0.0M
2022-01-10 67.00 68.09 65.60 67.77 0.0M