Paycom Software, Inc. (BVMF:P1YC34)
Brazil · Delayed Price · Currency is BRL 29.48
-0.32 (-1.07%)
At close: Nov 11, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 29.63 | 29.64 | 29.40 | 29.48 | 29.48 | -1.07% | 8,361 |
| Nov 11, 2025 | 29.67 | 29.80 | 29.61 | 29.80 | 29.80 | 1.71% | 1,372 |
| Nov 10, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.30 | 2.81% | 51 |
| Nov 7, 2025 | 29.19 | 29.20 | 28.50 | 28.50 | 28.50 | -1.18% | 3,511 |
| Nov 6, 2025 | 32.24 | 32.24 | 28.71 | 28.84 | 28.84 | -13.29% | 1,724 |
| Nov 5, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Nov 4, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Nov 3, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Oct 31, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Oct 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -4.29% | 1 |
| Oct 29, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.72% | 2,500 |
| Oct 28, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -3.33% | 1 |
| Oct 27, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Oct 24, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Oct 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Oct 22, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Oct 21, 2025 | 36.23 | 36.95 | 36.23 | 36.95 | 36.95 | 1.65% | 576 |
| Oct 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - | - |
| Oct 17, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - | - |
| Oct 16, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.14% | 2,500 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.40 | 36.40 | 36.40 | -1.36% | 2,500 |
| Oct 14, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.33% | 100 |
| Oct 13, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - | - |
| Oct 10, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.82% | 2,500 |
| Oct 9, 2025 | 35.28 | 36.48 | 35.28 | 36.48 | 36.48 | 1.33% | 430 |
| Oct 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.24% | 1 |
| Oct 6, 2025 | 35.60 | 35.60 | 35.56 | 35.56 | 35.56 | -1.22% | 102 |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.02% | 2,632 |
| Oct 2, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | - |
| Oct 1, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | - |
| Sep 30, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | - |
| Sep 29, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | - |
| Sep 26, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.43% | 1 |
| Sep 25, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - | - |
| Sep 24, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - | - |
| Sep 23, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - | - |
| Sep 22, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 2.29% | 30 |
| Sep 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.10% | 10 |
| Sep 18, 2025 | 38.30 | 38.44 | 38.30 | 38.44 | 38.44 | -3.61% | 2,502 |
| Sep 17, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | - |
| Sep 16, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | - |
| Sep 15, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | - |
| Sep 12, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -2.06% | 1 |
| Sep 11, 2025 | 40.24 | 40.72 | 40.20 | 40.72 | 40.72 | 1.50% | 5,130 |
| Sep 10, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - | - |
| Sep 9, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.20% | 5 |
| Sep 8, 2025 | 40.41 | 40.41 | 40.20 | 40.20 | 40.20 | -2.43% | 2 |
| Sep 5, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |