PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2025	7.751.799	0,89%	61,66	61,50	62,93	62,28
04/12/2025	10.472.555	0,78%	60,7485	60,385	62,10	61,73
03/12/2025	18.138.595	-2,64%	62,97	60,41	63,9298	61,24
02/12/2025	7.922.416	0,51%	62,98	62,15	63,835	62,90
01/12/2025	6.479.969	-0,16%	62,05	61,83	63,205	62,58
28/11/2025	6.176.852	1,38%	62,19	62,12	63,055	62,69
26/11/2025	6.021.409	1,00%	61,61	61,17	62,19	61,83
25/11/2025	8.061.003	1,52%	60,39	60,31	61,975	61,22
24/11/2025	9.711.899	-0,02%	61,07	59,85	61,07	60,56
21/11/2025	12.921.206	4,23%	58,55	58,04	60,958	60,57
20/11/2025	13.429.602	-3,34%	60,98	58,00	61,00	58,105
19/11/2025	14.734.005	-0,74%	61,00	59,16	61,20	60,11
18/11/2025	10.271.364	-1,87%	61,5993	60,47	61,64	60,56
17/11/2025	12.143.481	-1,47%	62,8095	61,2899	63,17	61,89
14/11/2025	15.233.296	-3,80%	64,17	62,75	64,65	62,81
13/11/2025	7.759.510	-2,78%	66,86	65,155	67,28	65,33
12/11/2025	7.012.234	-0,32%	67,775	66,58	67,99	67,20
11/11/2025	7.218.864	1,66%	66,13	66,13	67,95	67,40
10/11/2025	7.806.459	0,05%	66,94	65,742	67,43	66,25
07/11/2025	8.148.956	-0,08%	65,76	64,78	66,515	66,22
06/11/2025	6.865.762	-2,71%	67,79	66,21	71,0525	66,26
05/11/2025	8.266.767	3,03%	66,40	65,93	68,21	68,06
04/11/2025	11.155.905	-3,31%	67,34	65,97	67,34	66,08
03/11/2025	9.694.140	-1,34%	69,89	67,705	70,35	68,34
31/10/2025	11.264.071	2,02%	68,52	67,62	69,58	69,27
30/10/2025	13.943.955	-2,51%	70,22	67,86	70,7638	67,93
29/10/2025	27.697.578	-4,44%	73,2416	69,32	73,34	69,68
28/10/2025	55.667.602	3,94%	77,06	72,88	79,215	73,02
27/10/2025	13.375.128	0,69%	71,06	70,14	71,87	70,25
24/10/2025	6.148.665	0,16%	70,2499	69,76	71,21	69,77
23/10/2025	5.791.231	2,34%	68,10	68,07	70,06	69,66
22/10/2025	5.849.285	-2,83%	69,29	67,91	69,40	68,07
21/10/2025	6.392.061	1,23%	69,1763	68,83	70,36	70,05
20/10/2025	7.292.546	2,66%	67,79	67,67	69,47	69,20
17/10/2025	7.559.335	2,09%	65,65	65,50	67,71	67,41
16/10/2025	12.025.895	-2,82%	68,38	65,4202	68,60	66,05
15/10/2025	7.185.625	-1,68%	69,5712	67,85	69,875	67,98
14/10/2025	7.202.731	0,45%	67,80	66,77	69,71	69,15
13/10/2025	14.520.363	-1,40%	70,68	68,1617	71,20	68,86
10/10/2025	14.265.933	-7,77%	76,20	69,76	76,90	69,84
09/10/2025	11.097.288	-0,50%	77,10	75,033	77,31	75,75
08/10/2025	10.666.759	2,01%	75,26	73,275	76,50	76,13
07/10/2025	21.541.800	4,78%	74,75	73,06	75,675	74,61
06/10/2025	11.023.026	2,95%	70,14	69,47	71,87	71,29
03/10/2025	7.813.349	0,46%	68,40	67,75	69,52	69,25
02/10/2025	9.423.768	3,26%	67,11	66,95	68,95	68,93
01/10/2025	9.784.606	-0,60%	66,81	66,22	67,80	66,66
30/09/2025	11.563.898	-3,74%	70,22	66,85	70,26	67,06
29/09/2025	17.843.027	3,51%	67,80	67,73	71,255	69,68
26/09/2025	4.473.433	0,83%	67,0997	66,3201	67,63	67,30
25/09/2025	5.607.159	-1,65%	67,52	66,20	67,65	66,74
24/09/2025	4.609.015	0,83%	68,16	67,44	68,58	67,86
23/09/2025	6.889.330	-0,56%	67,82	67,12	68,99	67,31
22/09/2025	7.441.076	-0,81%	67,90	67,055	68,1103	67,68
19/09/2025	6.797.798	-0,42%	69,12	67,925	69,16	68,22
18/09/2025	8.612.958	-0,15%	70,1445	68,33	70,3882	68,52
17/09/2025	10.541.462	2,55%	67,01	67,00	69,27	68,62
16/09/2025	5.459.677	-0,36%	67,38	66,105	67,38	66,85
15/09/2025	4.797.272	0,30%	67,20	66,8026	68,19	67,11
12/09/2025	3.984.587	-0,57%	67,16	66,86	67,75	66,89
11/09/2025	5.494.066	2,49%	65,99	65,71	67,35	67,27
10/09/2025	8.578.044	-2,99%	67,83	65,235	68,03	65,64
09/09/2025	4.545.509	-1,02%	68,22	67,53	68,50	67,68
08/09/2025	4.704.265	0,21%	68,55	67,80	68,59	68,40
05/09/2025	5.358.083	-0,29%	68,80	68,17	69,94	68,26
04/09/2025	10.005.554	-1,70%	69,67	66,23	69,90	68,46
03/09/2025	6.808.990	0,51%	69,36	68,80	69,885	69,64
02/09/2025	7.725.476	-1,34%	69,00	68,1503	69,3743	69,25
29/08/2025	3.789.930	0,19%	69,95	69,80	70,70	70,19
28/08/2025	3.148.638	0,60%	69,65	69,53	70,56	70,06
27/08/2025	5.806.721	-0,76%	68,6699	68,65	70,08	69,65
26/08/2025	3.601.223	1,05%	69,45	69,18	70,25	70,18
25/08/2025	3.507.233	-0,60%	69,86	69,05	69,86	69,48
22/08/2025	5.512.902	3,50%	67,89	67,80	70,15	69,90
21/08/2025	4.456.603	-0,78%	67,65	66,925	67,87	67,55
20/08/2025	4.978.717	-1,43%	68,98	67,68	69,11	68,08
19/08/2025	4.506.257	-0,68%	69,72	68,97	70,37	69,05
18/08/2025	5.595.047	0,43%	69,27	69,23	69,985	69,53
15/08/2025	5.662.697	0,03%	69,41	69,19	70,15	69,23
14/08/2025	7.255.793	-1,40%	69,67	68,24	69,82	69,38
13/08/2025	8.193.839	3,91%	68,42	68,155	70,73	70,63
12/08/2025	6.451.052	1,33%	67,50	67,23	68,74	67,97
11/08/2025	4.538.619	-0,84%	67,90	66,9328	68,48	67,08
08/08/2025	6.741.447	-0,85%	68,50	67,42	68,61	67,65
07/08/2025	6.787.846	-1,73%	70,20	67,685	70,22	68,22
06/08/2025	7.896.334	2,34%	68,37	68,209	69,61	69,42
05/08/2025	6.462.018	-0,27%	68,28	67,41	68,6699	67,83
04/08/2025	5.226.380	1,33%	67,80	67,275	68,57	68,01
01/08/2025	8.035.307	-2,37%	67,62	66,57	68,35	67,11
31/07/2025	11.266.294	-1,44%	69,81	68,46	70,0546	68,76
30/07/2025	11.809.130	-2,46%	72,2097	69,555	72,28	69,71
29/07/2025	28.193.642	-8,72%	78,55	70,31	79,50	71,45
28/07/2025	10.624.634	0,31%	78,56	77,93	79,445	78,22
25/07/2025	4.757.072	0,21%	77,74	77,35	78,81	77,98
24/07/2025	7.088.718	1,51%	77,00	75,91	78,76	77,82
23/07/2025	5.054.384	0,87%	74,77	74,77	77,2783	76,66
22/07/2025	5.080.218	1,58%	74,29	74,25	76,23	76,00
21/07/2025	5.626.556	0,84%	74,17	74,17	76,23	74,82
18/07/2025	6.352.144	0,42%	72,51	72,35	74,34	74,17
17/07/2025	5.496.305	1,22%	73,26	71,74	74,18	73,86