Paychex, Inc. (BVMF:P1AY34)
Brazil · Delayed Price · Currency is BRL 298.99
0.00 (0.00%)
At close: Nov 28, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.26% | 15 |
| Nov 28, 2025 | 298.99 | 298.99 | 298.99 | 298.99 | 298.99 | 2.28% | 1 |
| Nov 19, 2025 | 292.32 | 292.33 | 292.32 | 292.33 | 292.33 | -0.78% | 6 |
| Nov 18, 2025 | 294.64 | 294.64 | 294.64 | 294.64 | 294.64 | -0.39% | 3 |
| Nov 17, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -0.70% | 10 |
| Nov 14, 2025 | 296.70 | 297.90 | 296.70 | 297.90 | 297.90 | 1.32% | 10 |
| Nov 12, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 294.01 | -2.00% | 1 |
| Nov 7, 2025 | 304.38 | 304.38 | 300.00 | 300.00 | 300.00 | -2.67% | 2 |
| Nov 4, 2025 | 308.23 | 308.23 | 308.23 | 308.23 | 306.27 | -2.71% | 1 |
| Oct 31, 2025 | 316.80 | 316.80 | 316.80 | 316.80 | 314.79 | - | 2 |
| Oct 29, 2025 | 316.80 | 316.80 | 316.80 | 316.80 | 314.79 | -5.71% | 6 |
| Oct 23, 2025 | 336.80 | 336.80 | 336.00 | 336.00 | 333.87 | - | 2 |
| Oct 9, 2025 | 337.28 | 337.28 | 336.00 | 336.00 | 333.87 | 0.02% | 32 |
| Oct 8, 2025 | 335.92 | 335.92 | 335.92 | 335.92 | 333.79 | 0.09% | 90 |
| Oct 7, 2025 | 335.61 | 335.61 | 335.61 | 335.61 | 333.48 | 2.11% | 12 |
| Oct 6, 2025 | 328.68 | 328.68 | 328.68 | 328.68 | 326.59 | -3.71% | 27 |
| Sep 29, 2025 | 341.36 | 341.36 | 341.36 | 341.36 | 339.19 | -0.59% | 2 |
| Sep 26, 2025 | 343.40 | 343.40 | 343.40 | 343.40 | 341.22 | -1.89% | 2 |
| Sep 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 347.78 | -0.20% | 6 |
| Sep 18, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 348.47 | -0.62% | 1 |
| Sep 17, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 350.66 | -1.88% | 1 |
| Sep 10, 2025 | 359.65 | 359.65 | 359.65 | 359.65 | 357.37 | -4.40% | 1 |
| Aug 25, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 373.81 | -7.97% | 6 |
| Jul 28, 2025 | 412.00 | 412.00 | 408.77 | 408.77 | 406.18 | 1.19% | 13 |
| Jul 24, 2025 | 403.95 | 403.95 | 403.95 | 403.95 | 401.39 | 0.89% | 3 |
| Jul 22, 2025 | 402.40 | 402.40 | 400.40 | 400.40 | 397.86 | 0.91% | 4 |
| Jul 15, 2025 | 398.80 | 398.80 | 396.80 | 396.80 | 392.30 | - | 4 |
| Jul 2, 2025 | 396.80 | 396.80 | 396.80 | 396.80 | 392.30 | 1.37% | 25 |
| Jun 30, 2025 | 391.43 | 391.43 | 391.43 | 391.43 | 386.99 | -0.03% | 7 |
| Jun 27, 2025 | 396.70 | 396.70 | 391.56 | 391.56 | 387.12 | 0.92% | 9 |
| Jun 26, 2025 | 383.80 | 387.98 | 383.80 | 387.98 | 383.58 | 1.07% | 14 |