São Paulo - Delayed Quote BRL

Paychex, Inc. (P1AY34.SA)

Compare
433.00
0.00
(0.00%)
At close: January 28 at 11:34:15 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025433.00433.00433.00433.00433.00-
Jan 28, 2025433.00433.00433.00433.00433.001
Jan 27, 2025429.88429.88429.88429.88429.88-
Jan 24, 2025429.88429.88429.88429.88429.88-
Jan 23, 2025429.88429.88429.88429.88429.88-
Jan 22, 2025429.88429.88429.88429.88429.88-
Jan 21, 2025429.88429.88429.88429.88429.88-
Jan 20, 2025429.88429.88429.88429.88429.88-
Jan 17, 2025429.88429.88429.88429.88429.88-
Jan 16, 2025429.88429.88429.88429.88429.88-
Jan 15, 2025429.88429.88429.88429.88429.88-
Jan 14, 2025429.88429.88429.88429.88429.88-
Jan 13, 2025429.88429.88429.88429.88429.88-
Jan 10, 2025429.88429.88429.88429.88429.88-
Jan 9, 2025429.88429.88429.88429.88429.88-
Jan 8, 2025429.88429.88429.88429.88429.88-
Jan 7, 2025429.88429.88429.88429.88429.88-
Jan 6, 2025429.88429.88429.88429.88429.88-
Jan 3, 2025429.88429.88429.88429.88429.88-
Jan 2, 2025429.88429.88429.88429.88429.88-
Dec 30, 2024429.88429.88429.88429.88429.88-
Dec 27, 2024429.88429.88429.88429.88429.88-
Dec 26, 2024429.88429.88429.88429.88429.88-
Dec 23, 2024429.88429.88429.88429.88429.88-
Dec 20, 2024429.88429.88429.88429.88429.88-
Dec 19, 2024429.88429.88429.88429.88429.88-
Dec 18, 2024429.88429.88429.88429.88429.88-
Dec 17, 2024429.88429.88429.88429.88429.88-
Dec 16, 2024429.88429.88429.88429.88429.88-
Dec 13, 2024429.88429.88429.88429.88429.88-
Dec 12, 2024429.88429.88429.88429.88429.88-
Dec 11, 2024429.88429.88429.88429.88429.88-
Dec 10, 2024429.88429.88429.88429.88429.88-
Dec 9, 2024429.88429.88429.88429.88429.881
Dec 6, 2024397.50397.50397.50397.50397.50-
Dec 5, 2024397.50397.50397.50397.50397.50-
Dec 4, 2024397.50397.50397.50397.50397.50-
Dec 3, 2024397.50397.50397.50397.50397.50-
Dec 2, 2024397.50397.50397.50397.50397.50-
Nov 29, 2024397.50397.50397.50397.50397.50-
Nov 28, 2024397.50397.50397.50397.50397.50-
Nov 27, 2024397.50397.50397.50397.50397.50-
Nov 26, 2024397.50397.50397.50397.50397.50-
Nov 25, 2024397.50397.50397.50397.50397.50-
Nov 22, 2024397.50397.50397.50397.50397.50-
Nov 21, 2024397.50397.50397.50397.50397.50-
Nov 19, 2024397.50397.50397.50397.50397.50-
Nov 18, 2024397.50397.50397.50397.50397.50-
Nov 14, 2024397.50397.50397.50397.50397.50-
Nov 13, 2024397.50397.50397.50397.50397.50-
Nov 12, 2024397.50397.50397.50397.50397.50-
Nov 11, 2024397.50397.50397.50397.50397.50-
Nov 8, 2024397.50397.50397.50397.50397.50-
Nov 7, 2024397.50397.50397.50397.50397.50-
Nov 6, 2024 2.08 Dividend
Nov 6, 2024397.50397.50397.50397.50397.50-
Nov 5, 2024397.50397.50397.50397.50395.42-
Nov 4, 2024397.50397.50397.50397.50395.42-
Nov 1, 2024397.50397.50397.50397.50395.42-
Oct 31, 2024397.50397.50397.50397.50395.42-
Oct 30, 2024397.50397.50397.50397.50395.42-
Oct 29, 2024397.50397.50397.50397.50395.42-
Oct 28, 2024397.50397.50397.50397.50395.421
Oct 25, 2024385.00385.00385.00385.00382.99-
Oct 24, 2024385.00385.00385.00385.00382.99-
Oct 23, 2024385.00385.00385.00385.00382.99-
Oct 22, 2024385.00385.00385.00385.00382.99-
Oct 21, 2024385.00385.00385.00385.00382.99-
Oct 18, 2024385.00385.00385.00385.00382.99-
Oct 17, 2024385.00385.00385.00385.00382.99-
Oct 16, 2024385.00385.00385.00385.00382.99-
Oct 15, 2024385.00385.00385.00385.00382.99-
Oct 14, 2024385.00385.00385.00385.00382.99-
Oct 11, 2024385.00385.00385.00385.00382.99-
Oct 10, 2024385.00385.00385.00385.00382.99-
Oct 9, 2024385.00385.00385.00385.00382.99-
Oct 8, 2024385.00385.00385.00385.00382.99-
Oct 7, 2024385.00385.00385.00385.00382.99-
Oct 4, 2024385.00385.00385.00385.00382.99-
Oct 3, 2024385.00385.00385.00385.00382.99-
Oct 2, 2024385.00385.00385.00385.00382.99-
Oct 1, 2024385.00385.00385.00385.00382.9927
Sep 30, 2024375.55375.55375.55375.55373.59-
Sep 27, 2024375.55375.55375.55375.55373.59-
Sep 26, 2024375.55375.55375.55375.55373.59-
Sep 25, 2024375.55375.55375.55375.55373.59-
Sep 24, 2024375.55375.55375.55375.55373.59-
Sep 23, 2024375.55375.55375.55375.55373.59-
Sep 20, 2024375.55375.55375.55375.55373.59-
Sep 19, 2024375.55375.55375.55375.55373.59-
Sep 18, 2024375.55375.55375.55375.55373.59-
Sep 17, 2024375.55375.55375.55375.55373.59-
Sep 16, 2024375.55375.55375.55375.55373.59-
Sep 13, 2024375.55375.55375.55375.55373.59-
Sep 12, 2024375.55375.55375.55375.55373.59-
Sep 11, 2024375.55375.55375.55375.55373.59-
Sep 10, 2024375.55375.55375.55375.55373.59-
Sep 9, 2024375.55375.55375.55375.55373.59-
Sep 6, 2024375.55375.55375.55375.55373.59-
Sep 5, 2024375.55375.55375.55375.55373.59-
Sep 4, 2024375.55375.55375.55375.55373.59-
Sep 3, 2024375.55375.55375.55375.55373.592
Sep 2, 2024357.00357.00357.00357.00355.14-
Aug 30, 2024357.00357.00357.00357.00355.14-
Aug 29, 2024357.00357.00357.00357.00355.14-
Aug 28, 2024357.00357.00357.00357.00355.14-
Aug 27, 2024357.00357.00357.00357.00355.14-
Aug 26, 2024357.00357.00357.00357.00355.14-
Aug 23, 2024357.00357.00357.00357.00355.149
Aug 22, 2024344.00344.00344.00344.00342.20-
Aug 21, 2024344.00344.00344.00344.00342.20-
Aug 20, 2024344.00344.00344.00344.00342.20-
Aug 19, 2024344.00344.00344.00344.00342.20-
Aug 16, 2024344.00344.00344.00344.00342.20-
Aug 15, 2024344.00344.00344.00344.00342.20-
Aug 14, 2024344.00344.00344.00344.00342.209
Aug 13, 2024342.72342.72342.72342.72340.934
Aug 12, 2024371.52371.52371.52371.52369.58-
Aug 9, 2024371.52371.52371.52371.52369.58-
Aug 8, 2024371.52371.52371.52371.52369.58-
Aug 7, 2024 1.85 Dividend
Aug 7, 2024371.52371.52371.52371.52369.58-
Aug 6, 2024371.52371.52371.52371.52367.74-
Aug 5, 2024371.52371.52371.52371.52367.742
Aug 2, 2024360.50360.50360.50360.50356.83-
Aug 1, 2024360.50360.50360.50360.50356.83-
Jul 31, 2024360.50360.50360.50360.50356.83-
Jul 30, 2024355.01360.50355.01360.50356.8330
Jul 29, 2024328.68328.68328.68328.68325.33-
Jul 26, 2024328.68328.68328.68328.68325.33-
Jul 25, 2024328.68328.68328.68328.68325.33-
Jul 24, 2024328.68328.68328.68328.68325.33-
Jul 23, 2024328.68328.68328.68328.68325.33-
Jul 22, 2024328.68328.68328.68328.68325.33-
Jul 19, 2024328.68328.68328.68328.68325.33-
Jul 18, 2024328.68328.68328.68328.68325.33-
Jul 17, 2024328.68328.68328.68328.68325.33-
Jul 16, 2024328.68328.68328.68328.68325.33-
Jul 15, 2024328.68328.68328.68328.68325.33-
Jul 12, 2024328.68328.68328.68328.68325.33-
Jul 11, 2024328.68328.68328.68328.68325.33-
Jul 10, 2024328.68328.68328.68328.68325.33-
Jul 9, 2024328.68328.68328.68328.68325.33-
Jul 8, 2024328.68328.68328.68328.68325.33-
Jul 5, 2024328.68328.68328.68328.68325.33-
Jul 4, 2024328.68328.68328.68328.68325.33-
Jul 3, 2024328.68328.68328.68328.68325.33-
Jul 2, 2024328.68328.68328.68328.68325.33-
Jul 1, 2024328.68328.68328.68328.68325.333
Jun 28, 2024327.36327.36327.36327.36324.03-
Jun 27, 2024327.36327.36327.36327.36324.03-
Jun 26, 2024327.36327.36327.36327.36324.03-
Jun 25, 2024327.36327.36327.36327.36324.03-
Jun 24, 2024327.36327.36327.36327.36324.03-
Jun 21, 2024327.36327.36327.36327.36324.03-
Jun 20, 2024327.36327.36327.36327.36324.03-
Jun 19, 2024327.36327.36327.36327.36324.03-
Jun 18, 2024327.36327.36327.36327.36324.03-
Jun 17, 2024327.36327.36327.36327.36324.03-
Jun 14, 2024327.36327.36327.36327.36324.03-
Jun 13, 2024327.36327.36327.36327.36324.03-
Jun 12, 2024327.36327.36327.36327.36324.03-
Jun 11, 2024327.36327.36327.36327.36324.03-
Jun 10, 2024327.36327.36327.36327.36324.03-
Jun 7, 2024327.36327.36327.36327.36324.0310
Jun 6, 2024319.78319.78319.78319.78316.52-
Jun 5, 2024319.78319.78319.78319.78316.52-
Jun 4, 2024319.78319.78319.78319.78316.52-
Jun 3, 2024319.78319.78319.78319.78316.52-
May 31, 2024319.78319.78319.78319.78316.52-
May 29, 2024319.78319.78319.78319.78316.52-
May 28, 2024319.78319.78319.78319.78316.52-
May 27, 2024319.78319.78319.78319.78316.52-
May 24, 2024319.78319.78319.78319.78316.52-
May 23, 2024319.78319.78319.78319.78316.52-
May 22, 2024319.78319.78319.78319.78316.52-
May 21, 2024319.78319.78319.78319.78316.52-
May 20, 2024319.78319.78319.78319.78316.522
May 17, 2024309.00309.00309.00309.00305.85-
May 16, 2024309.00309.00309.00309.00305.85-
May 15, 2024309.00309.00309.00309.00305.85-
May 14, 2024309.00309.00309.00309.00305.85-
May 13, 2024309.00309.00309.00309.00305.85-
May 10, 2024309.00309.00309.00309.00305.85-
May 9, 2024 1.80 Dividend
May 9, 2024309.00309.00309.00309.00305.85-
May 8, 2024309.00309.00309.00309.00304.08-
May 7, 2024309.00309.00309.00309.00304.0814
May 6, 2024303.00303.00303.00303.00298.17-
May 3, 2024303.00303.00303.00303.00298.171
May 2, 2024313.28313.28313.28313.28308.29-
Apr 30, 2024313.28313.28313.28313.28308.29-
Apr 29, 2024313.28313.28313.28313.28308.29-
Apr 26, 2024313.28313.28313.28313.28308.29-
Apr 25, 2024313.28313.28313.28313.28308.29-
Apr 24, 2024313.28313.28313.28313.28308.29-
Apr 23, 2024313.28313.28313.28313.28308.29-
Apr 22, 2024313.28313.28313.28313.28308.29-
Apr 19, 2024313.28313.28313.28313.28308.29-
Apr 18, 2024313.28313.28313.28313.28308.29-
Apr 17, 2024313.28313.28313.28313.28308.2928
Apr 16, 2024322.09322.09322.09322.09316.96-
Apr 15, 2024322.09322.09322.09322.09316.961
Apr 12, 2024316.00316.00316.00316.00310.96-
Apr 11, 2024316.00316.00316.00316.00310.96-
Apr 10, 2024316.00316.00316.00316.00310.96-
Apr 9, 2024316.00316.00316.00316.00310.9613
Apr 8, 2024306.00306.00306.00306.00301.12-
Apr 5, 2024306.00306.00306.00306.00301.12-
Apr 4, 2024306.00306.00306.00306.00301.12-
Apr 3, 2024306.00306.00306.00306.00301.12-
Apr 2, 2024306.00306.00306.00306.00301.12-
Apr 1, 2024306.00306.00306.00306.00301.12-
Mar 28, 2024306.00306.00306.00306.00301.1210
Mar 27, 2024303.60303.60303.60303.60298.76-
Mar 26, 2024303.60303.60303.60303.60298.76-
Mar 25, 2024303.60303.60303.60303.60298.76-
Mar 22, 2024303.60303.60303.60303.60298.7610
Mar 21, 2024304.50304.50304.50304.50299.65-
Mar 20, 2024304.50304.50304.50304.50299.65-
Mar 19, 2024304.50304.50304.50304.50299.65-
Mar 18, 2024304.50304.50304.50304.50299.651
Mar 15, 2024305.00305.00305.00305.00300.14-
Mar 14, 2024305.00305.00305.00305.00300.14-
Mar 13, 2024305.00305.00305.00305.00300.14-
Mar 12, 2024305.00305.00305.00305.00300.1410
Mar 11, 2024303.00303.00303.00303.00298.171
Mar 8, 2024300.00300.00300.00300.00295.22-
Mar 7, 2024300.00300.00300.00300.00295.221
Mar 6, 2024306.00306.00306.00306.00301.12-
Mar 5, 2024306.00306.00306.00306.00301.12-
Mar 4, 2024305.50306.00305.50306.00301.127
Mar 1, 2024302.85302.85302.85302.85298.02-
Feb 29, 2024302.85302.85302.85302.85298.02-
Feb 28, 2024302.85302.85302.85302.85298.02-
Feb 27, 2024302.85302.85302.85302.85298.025
Feb 26, 2024308.00308.00308.00308.00303.09-
Feb 23, 2024308.00308.00308.00308.00303.09-
Feb 22, 2024308.00308.00308.00308.00303.09-
Feb 21, 2024308.00308.00308.00308.00303.09-
Feb 20, 2024308.00308.00308.00308.00303.09-
Feb 19, 2024308.00308.00308.00308.00303.094
Feb 16, 2024306.90306.90306.90306.90302.01-
Feb 15, 2024306.90306.90306.90306.90302.01-
Feb 14, 2024306.90306.90306.90306.90302.01-
Feb 9, 2024 1.54 Dividend
Feb 9, 2024306.90306.90306.90306.90302.01-
Feb 8, 2024306.90306.90306.90306.90300.49-
Feb 7, 2024306.90306.90306.90306.90300.49-
Feb 6, 2024306.90306.90306.90306.90300.49-
Feb 5, 2024306.90306.90306.90306.90300.49-
Feb 2, 2024306.90306.90306.90306.90300.49-
Feb 1, 2024306.90306.90306.90306.90300.49-
Jan 31, 2024306.90306.90306.90306.90300.49-
Jan 30, 2024306.90306.90306.90306.90300.49-