Paycom Software, Inc. (BVMF:P1YC34)
Brazil · Delayed Price · Currency is BRL 29.07
+0.36 (1.25%)
At close: Dec 1, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.10% | 1 |
| Dec 1, 2025 | 28.79 | 29.07 | 28.79 | 29.07 | 29.07 | 1.25% | 102 |
| Nov 28, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.66% | 1 |
| Nov 27, 2025 | 30.25 | 30.25 | 28.24 | 28.24 | 28.24 | -1.98% | 2 |
| Nov 26, 2025 | 29.82 | 29.82 | 28.81 | 28.81 | 28.81 | -1.40% | 131 |
| Nov 25, 2025 | 28.81 | 29.22 | 28.81 | 29.22 | 29.22 | 0.76% | 106 |
| Nov 24, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 1.33% | 2 |
| Nov 21, 2025 | 29.00 | 29.00 | 28.62 | 28.62 | 28.62 | 0.42% | 53 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.45 | 0.21% | 1 |
| Nov 18, 2025 | 28.71 | 28.71 | 28.44 | 28.44 | 28.39 | -3.23% | 71 |
| Nov 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.34 | 0.93% | 1 |
| Nov 14, 2025 | 29.03 | 29.12 | 29.03 | 29.12 | 29.07 | 0.28% | 58 |
| Nov 13, 2025 | 29.24 | 29.24 | 29.04 | 29.04 | 28.99 | -1.49% | 51 |
| Nov 12, 2025 | 29.63 | 29.64 | 29.40 | 29.48 | 29.43 | -1.07% | 8,361 |
| Nov 11, 2025 | 29.67 | 29.80 | 29.61 | 29.80 | 29.75 | 1.71% | 1,372 |
| Nov 10, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.25 | 2.81% | 51 |
| Nov 7, 2025 | 29.19 | 29.20 | 28.50 | 28.50 | 28.45 | -1.18% | 3,511 |
| Nov 6, 2025 | 32.24 | 32.24 | 28.71 | 28.84 | 28.79 | -13.29% | 1,724 |
| Oct 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.21 | -4.29% | 1 |
| Oct 29, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.69 | -2.72% | 2,500 |
| Oct 28, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.66 | -3.33% | 1 |
| Oct 21, 2025 | 36.23 | 36.95 | 36.23 | 36.95 | 36.89 | 1.65% | 576 |
| Oct 16, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.29 | -0.14% | 2,500 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.40 | 36.40 | 36.34 | -1.36% | 2,500 |
| Oct 14, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.84 | 0.33% | 100 |
| Oct 10, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.72 | 0.82% | 2,500 |
| Oct 9, 2025 | 35.28 | 36.48 | 35.28 | 36.48 | 36.42 | 1.33% | 430 |
| Oct 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.94 | 1.24% | 1 |
| Oct 6, 2025 | 35.60 | 35.60 | 35.56 | 35.56 | 35.50 | -1.22% | 102 |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.94 | -7.02% | 2,632 |
| Sep 26, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.66 | -1.43% | 1 |
| Sep 22, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.22 | 2.29% | 30 |
| Sep 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.34 | -0.10% | 10 |
| Sep 18, 2025 | 38.30 | 38.44 | 38.30 | 38.44 | 38.38 | -3.61% | 2,502 |
| Sep 12, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.82 | -2.06% | 1 |
| Sep 11, 2025 | 40.24 | 40.72 | 40.20 | 40.72 | 40.65 | 1.50% | 5,130 |
| Sep 9, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.06 | -0.20% | 5 |
| Sep 8, 2025 | 40.41 | 40.41 | 40.20 | 40.20 | 40.14 | -2.43% | 2 |
| Aug 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.13 | 0.56% | 1 |
| Aug 26, 2025 | 41.11 | 41.11 | 40.97 | 40.97 | 40.90 | -0.46% | 36 |
| Aug 20, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.05 | - | 25 |
| Aug 19, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.05 | 4.89% | 1 |
| Aug 15, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.13 | -1.01% | 1 |
| Aug 14, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.53 | 2.16% | 1 |
| Aug 12, 2025 | 39.70 | 39.70 | 38.80 | 38.80 | 38.69 | -9.35% | 7,630 |
| Aug 7, 2025 | 43.60 | 45.05 | 42.80 | 42.80 | 42.68 | -1.83% | 8,100 |
| Jul 29, 2025 | 43.65 | 43.65 | 43.60 | 43.60 | 43.48 | -0.23% | 1,505 |
| Jul 24, 2025 | 43.75 | 43.75 | 43.70 | 43.70 | 43.58 | 2.70% | 1,505 |
| Jul 21, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.43 | 1.43% | 1,500 |
| Jul 17, 2025 | 41.90 | 41.95 | 41.90 | 41.95 | 41.84 | 1.82% | 940 |