Paycom Software (P1YC34)

P1YC34
🏛️ Brasil →
38.72
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-05 45.30 46.05 45.30 45.90 0.0M
2024-12-03 46.50 46.65 46.50 46.65 0.0M
2024-12-02 47.00 47.30 47.00 47.30 0.0M
2024-11-29 48.40 48.40 45.97 45.97 0.0M
2024-11-28 46.10 48.28 46.10 48.28 0.0M
2024-11-27 46.35 46.35 45.55 46.10 0.0M
2024-11-26 45.15 45.80 45.15 45.18 0.0M
2024-11-21 42.59 42.59 42.59 42.59 0.0M
2024-11-19 41.75 41.79 41.75 41.79 0.0M
2024-11-13 44.43 44.43 44.43 44.43 0.0M
2024-11-12 43.87 44.15 43.87 44.15 0.0M
2024-11-11 44.15 44.19 44.15 44.15 0.0M
2024-11-08 43.15 43.95 43.15 43.87 0.0M
2024-11-07 44.02 44.02 42.79 42.79 0.0M
2024-11-06 44.23 44.23 43.39 44.02 0.0M
2024-11-05 41.51 41.80 41.39 41.80 0.0M
2024-11-04 40.23 41.07 40.23 41.07 0.0M
2024-11-01 41.26 41.39 41.26 41.39 0.0M
2024-10-31 39.95 41.50 39.95 41.26 0.0M
2024-10-24 31.61 31.61 31.61 31.61 0.0M
2024-10-11 30.68 30.68 30.68 30.68 0.0M
2024-10-08 30.26 30.26 29.90 29.90 0.0M
2024-10-07 30.41 30.41 29.88 29.88 0.0M
2024-10-02 30.26 30.26 30.26 30.26 0.0M
2024-09-25 31.07 31.07 31.01 31.01 0.0M
2024-09-23 31.82 31.85 31.82 31.85 0.0M
2024-09-20 31.24 31.24 31.24 31.24 0.0M
2024-09-16 31.70 31.70 31.24 31.24 0.0M
2024-09-09 29.52 29.52 29.52 29.52 0.0M
2024-09-05 29.52 29.52 29.52 29.52 0.0M
2024-09-04 30.17 30.17 30.17 30.17 0.0M
2024-09-03 30.38 30.41 30.29 30.29 0.0M
2024-09-02 30.73 30.73 30.17 30.17 0.0M
2024-08-30 30.75 30.75 30.71 30.71 0.0M
2024-08-29 30.81 30.98 30.60 30.60 0.0M
2024-08-20 28.72 28.72 28.72 28.72 0.0M
2024-08-19 28.60 28.60 28.60 28.60 0.0M
2024-08-16 29.20 29.20 28.78 28.93 0.0M
2024-08-15 28.77 29.05 28.77 29.05 0.0M
2024-08-14 28.62 28.62 28.39 28.39 0.0M
2024-08-12 28.60 28.60 28.06 28.06 0.0M
2024-08-09 29.08 29.17 29.08 29.17 0.0M
2024-08-06 30.30 30.30 30.27 30.27 0.0M
2024-08-05 31.82 31.82 30.03 30.03 0.0M
2024-07-31 31.50 31.50 31.50 31.50 0.0M
2024-07-26 30.57 30.57 30.57 30.57 0.0M
2024-07-25 30.95 31.05 30.91 30.91 0.0M
2024-07-24 31.00 31.00 31.00 31.00 0.0M
2024-07-23 29.91 31.02 29.91 31.02 0.0M
2024-07-22 28.86 28.86 28.86 28.86 0.0M
2024-07-18 28.85 28.85 28.85 28.85 0.0M
2024-07-12 26.89 26.89 26.89 26.89 0.0M
2024-07-09 25.31 25.31 25.31 25.31 0.0M
2024-07-08 25.76 25.76 25.55 25.55 0.0M
2024-07-03 26.13 26.13 26.13 26.13 0.0M
2024-07-01 26.05 26.05 26.05 26.05 0.0M
2024-06-28 26.16 26.16 26.16 26.16 0.0M
2024-06-19 25.65 25.65 25.26 25.26 0.0M
2024-06-17 25.67 25.67 25.67 25.67 0.0M
2024-06-12 25.85 25.85 25.85 25.85 0.0M
2024-06-11 25.37 25.41 25.37 25.40 0.0M
2024-06-07 25.28 25.28 25.28 25.28 0.0M
2024-06-06 25.46 25.46 25.28 25.28 0.0M
2024-06-05 25.79 25.79 25.43 25.43 0.0M
2024-06-04 26.14 26.14 25.79 25.79 0.0M
2024-05-28 28.99 28.99 28.81 28.81 0.0M
2024-05-16 30.76 30.76 30.76 30.76 0.0M
2024-05-13 29.93 30.20 29.78 30.20 0.0M
2024-05-07 29.61 29.61 29.61 29.61 0.0M
2024-05-03 32.06 32.06 28.82 28.82 0.0M
2024-04-26 32.26 32.26 32.26 32.26 0.0M
2024-04-24 32.29 32.29 32.29 32.29 0.0M
2024-04-23 32.72 32.72 32.38 32.38 0.0M
2024-04-18 32.80 32.80 32.80 32.80 0.0M
2024-04-11 34.11 34.11 34.11 34.11 0.0M
2024-04-10 34.05 34.26 34.05 34.26 0.0M
2024-04-09 34.32 34.32 34.32 34.32 0.0M
2024-04-08 33.72 33.72 33.72 33.72 0.0M
2024-03-26 31.42 31.42 31.42 31.42 0.0M
2024-03-08 30.05 30.05 30.02 30.02 0.0M
2024-03-05 28.82 28.82 28.67 28.67 0.0M
2024-03-04 29.87 29.87 29.21 29.21 0.0M
2024-03-01 30.10 30.10 30.10 30.10 0.0M
2024-02-29 30.15 30.15 30.15 30.15 0.0M
2024-02-22 29.73 29.73 29.73 29.73 0.0M
2024-02-21 29.85 29.85 29.85 29.85 0.0M
2024-02-07 32.78 32.78 32.54 32.54 0.0M
2024-01-30 31.76 31.76 31.76 31.76 0.0M
2024-01-29 31.91 31.91 31.70 31.70 0.0M
2024-01-25 31.67 31.67 31.61 31.61 0.0M
2024-01-24 31.85 31.85 31.85 31.85 0.0M
2024-01-16 31.58 31.58 31.58 31.58 0.0M
2024-01-12 32.03 32.03 32.03 32.03 0.0M
2024-01-10 32.96 32.96 32.96 32.96 0.0M
2024-01-09 33.28 33.28 33.28 33.28 0.0M
2024-01-04 31.71 32.09 31.71 32.09 0.0M
2024-01-03 32.34 32.34 32.34 32.34 0.0M