Paychex, Inc. (BVMF:P1AY34)
Brazil · Delayed Price · Currency is BRL 227.23
0.00 (0.00%)
At close: May 8, 2026
BVMF:P1AY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 227.23 | 227.23 | 227.23 | 227.23 | 225.22 | -0.40% | 1 |
| Apr 28, 2026 | 228.14 | 228.14 | 228.14 | 228.14 | 226.12 | -1.40% | 1 |
| Apr 20, 2026 | 231.38 | 231.38 | 231.38 | 231.38 | 229.34 | 5.17% | 8 |
| Apr 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.06 | -7.59% | 1 |
| Apr 7, 2026 | 237.12 | 238.08 | 237.12 | 238.08 | 235.98 | 0.10% | 10 |
| Apr 1, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | 235.74 | -3.32% | 1 |
| Mar 30, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 243.83 | 3.43% | 1 |
| Mar 25, 2026 | 248.40 | 248.40 | 237.84 | 237.84 | 235.74 | -3.32% | 2 |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 243.83 | -3.53% | 1 |
| Mar 9, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 252.75 | -2.99% | 3 |
| Mar 6, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 260.54 | 4.78% | 14 |
| Mar 4, 2026 | 250.88 | 250.88 | 250.88 | 250.88 | 248.66 | 9.92% | 2 |
| Feb 23, 2026 | 230.00 | 230.00 | 227.01 | 228.24 | 226.22 | -6.12% | 92 |
| Feb 19, 2026 | 243.12 | 243.12 | 243.12 | 243.12 | 240.97 | -2.03% | 42 |
| Feb 18, 2026 | 248.16 | 248.16 | 248.16 | 248.16 | 245.97 | -0.74% | 5 |
| Feb 11, 2026 | 256.01 | 256.01 | 250.00 | 250.00 | 247.79 | -1.73% | 2 |
| Feb 9, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 252.15 | -1.13% | 10 |
| Feb 3, 2026 | 259.33 | 259.33 | 257.31 | 257.31 | 255.04 | -4.79% | 78 |
| Jan 30, 2026 | 281.23 | 281.23 | 267.20 | 270.26 | 267.87 | -6.10% | 6 |
| Jan 21, 2026 | 287.82 | 287.82 | 287.82 | 287.82 | 283.39 | -4.25% | 30 |
| Jan 16, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 295.98 | -2.45% | 1 |
| Dec 19, 2025 | 308.16 | 308.16 | 308.16 | 308.16 | 303.42 | -3.89% | 1 |
| Dec 18, 2025 | 320.64 | 320.64 | 320.64 | 320.64 | 315.71 | -1.09% | 3 |
| Dec 17, 2025 | 324.16 | 324.16 | 324.16 | 324.16 | 319.18 | 8.71% | 2 |
| Dec 3, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 293.61 | -0.26% | 15 |
| Nov 28, 2025 | 298.99 | 298.99 | 298.99 | 298.99 | 294.39 | 2.28% | 1 |
| Nov 19, 2025 | 292.32 | 292.33 | 292.32 | 292.33 | 287.84 | -0.78% | 6 |
| Nov 18, 2025 | 294.64 | 294.64 | 294.64 | 294.64 | 290.11 | -0.39% | 3 |
| Nov 17, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 291.25 | -0.70% | 10 |
| Nov 14, 2025 | 296.70 | 297.90 | 296.70 | 297.90 | 293.32 | 1.32% | 10 |
| Nov 12, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 289.49 | -2.00% | 1 |