PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.434.645	0,00%	61,20	60,66	61,83	61,24
17/07/2024	2.434.645	-0,92%	61,20	60,66	61,83	61,24
16/07/2024	2.756.005	2,22%	60,80	60,69	62,02	61,81
15/07/2024	2.411.479	0,33%	60,20	59,82	61,015	60,47
12/07/2024	2.339.066	0,47%	60,41	59,80	60,51	60,27
11/07/2024	3.453.125	1,85%	59,50	59,43	60,925	59,99
10/07/2024	2.307.904	-0,17%	59,05	58,21	59,30	58,90
09/07/2024	1.995.751	-0,15%	58,90	58,44	59,70	59,00
08/07/2024	2.713.024	-1,12%	59,72	58,65	60,02	59,09
05/07/2024	2.954.288	0,20%	59,38	58,85	60,155	59,76
04/07/2024	2.467.749	0,00%	58,97	58,90	60,01	59,64
03/07/2024	2.467.749	1,14%	58,97	58,90	60,01	59,64
02/07/2024	3.611.308	2,01%	58,78	58,32	59,27	58,97
01/07/2024	3.503.896	-0,38%	58,36	57,04	58,365	57,81
28/06/2024	8.690.615	-0,58%	58,44	57,90	58,75	58,03
27/06/2024	3.421.828	0,19%	58,47	57,21	58,475	58,37
26/06/2024	3.737.348	-1,80%	59,65	58,035	59,69	58,26
25/06/2024	2.801.793	-0,27%	59,57	58,98	59,57	59,33
24/06/2024	2.946.179	-1,85%	60,00	59,47	60,56	59,49
21/06/2024	8.925.012	1,36%	59,92	59,67	60,76	60,61
20/06/2024	4.012.303	1,15%	59,25	58,79	59,99	59,80
19/06/2024	4.048.368	0,00%	59,92	59,03	60,10	59,12
18/06/2024	4.048.368	-2,50%	59,92	59,03	60,10	59,12
17/06/2024	9.003.518	-0,94%	60,37	59,4805	60,64	60,065
14/06/2024	6.726.253	-1,46%	61,29	60,31	61,64	60,64
13/06/2024	7.422.703	-2,95%	63,02	61,52	63,61	61,56
12/06/2024	8.734.145	-2,24%	65,46	62,90	65,86	63,32
11/06/2024	9.539.079	-3,46%	67,13	64,41	67,13	64,77
10/06/2024	8.447.011	-0,31%	66,82	65,83	67,47	67,09
07/06/2024	7.609.289	0,42%	66,50	66,20	68,2985	67,30
06/06/2024	13.749.611	5,31%	63,74	64,17	67,82	66,90
05/06/2024	4.561.300	0,32%	63,74	62,86	63,81	63,53
04/06/2024	5.407.138	-0,21%	63,14	63,04	64,13	63,33
03/06/2024	5.834.015	0,75%	63,05	62,58	63,52	63,46
31/05/2024	8.440.512	0,58%	62,73	61,77	63,56	62,87
30/05/2024	7.136.874	2,39%	62,74	62,13	63,34	62,51
29/05/2024	6.217.749	-1,85%	61,23	60,85	61,89	61,02
28/05/2024	7.123.192	0,86%	62,31	61,75	62,86	62,17
27/05/2024	2.862.694	0,00%	62,03	61,28	62,06	61,64
24/05/2024	2.862.694	-0,88%	62,03	61,28	62,06	61,64
23/05/2024	7.157.775	-0,99%	62,54	61,2201	62,685	61,575
22/05/2024	8.815.571	-2,93%	64,39	61,849	63,80	62,22
21/05/2024	4.004.522	-1,08%	64,39	63,70	64,68	64,07
20/05/2024	4.271.354	0,48%	64,50	63,77	65,035	64,79
17/05/2024	4.884.590	0,59%	64,08	63,85	64,71	64,48
16/05/2024	4.863.440	0,28%	63,59	63,40	64,425	64,08
15/05/2024	6.072.346	-1,05%	64,39	63,48	65,53	63,90
14/05/2024	5.386.217	0,99%	63,46	64,27	64,855	64,58
13/05/2024	4.315.834	1,62%	63,46	63,19	64,415	63,95
10/05/2024	6.282.607	-2,36%	63,91	62,885	64,94	62,93
09/05/2024	5.485.620	1,02%	63,91	63,42	64,47	64,46
08/05/2024	7.918.332	-3,20%	65,46	63,77	65,70	63,81
07/05/2024	6.168.130	0,52%	66,09	65,78	66,765	65,95
06/05/2024	6.848.954	-0,14%	66,00	64,95	66,10	65,61
03/05/2024	9.223.419	-1,97%	67,64	64,72	67,89	65,66
02/05/2024	7.780.501	1,30%	66,70	65,8334	67,365	67,00
01/05/2024	11.285.820	-2,67%	67,00	65,49	67,80	66,11
30/04/2024	27.795.445	1,42%	70,00	67,22	70,6618	67,94
29/04/2024	10.124.278	1,58%	66,00	66,00	68,29	67,00
26/04/2024	6.890.102	2,89%	63,47	63,75	66,30	65,95
25/04/2024	6.140.324	-1,14%	63,47	62,95	64,4005	64,10
24/04/2024	4.729.565	0,64%	64,07	64,02	65,09	64,84
23/04/2024	5.902.221	1,96%	63,39	63,20	64,70	64,43
22/04/2024	6.374.405	1,41%	63,04	62,485	63,63	63,19
19/04/2024	6.954.700	0,34%	62,00	61,725	62,4601	62,31
18/04/2024	5.537.942	-1,83%	63,85	61,95	64,02	62,10
17/04/2024	4.310.345	-0,27%	63,78	62,58	63,97	63,26
16/04/2024	4.950.580	-0,13%	63,06	62,92	64,21	63,43
15/04/2024	7.487.927	-1,67%	65,35	63,255	65,47	63,51
12/04/2024	5.751.414	-1,34%	65,35	64,16	65,97	64,9195
11/04/2024	5.215.105	-0,12%	65,88	64,68	66,3775	65,80
10/04/2024	5.927.168	-1,67%	65,10	65,10	66,18	65,88
09/04/2024	5.188.668	1,00%	67,00	66,385	67,26	67,00
08/04/2024	5.844.855	1,81%	65,58	65,34	66,70	66,33
05/04/2024	5.545.529	0,95%	64,70	64,06	65,465	65,15
04/04/2024	7.023.902	-1,75%	65,80	64,34	66,3566	64,20
03/04/2024	4.325.248	0,99%	64,48	64,41	65,45	65,30
02/04/2024	6.403.578	-0,57%	63,90	63,58	64,84	64,66
01/04/2024	6.418.795	-2,93%	67,00	65,00	67,361	65,03
28/03/2024	6.921.352	0,63%	66,87	66,43	67,72	66,99
27/03/2024	6.563.134	-0,15%	67,72	66,14	68,21	66,57
26/03/2024	9.059.368	1,23%	66,71	66,54	67,97	66,81
25/03/2024	6.048.064	1,90%	64,80	64,80	66,38	66,00
22/03/2024	6.326.889	-1,94%	66,44	64,755	67,25	64,86
21/03/2024	8.911.792	1,69%	65,11	65,10	66,99	66,15
20/03/2024	8.090.608	3,24%	63,58	63,115	65,36	65,05
19/03/2024	5.358.713	-1,81%	63,78	62,80	64,05	63,07
18/03/2024	8.860.309	2,20%	63,20	63,12	64,76	64,23
15/03/2024	10.695.945	-0,24%	62,45	62,45	63,8495	62,85
14/03/2024	11.868.049	0,93%	62,50	62,22	64,1999	63,03
13/03/2024	13.100.185	3,82%	59,98	59,81	63,30	62,325
12/03/2024	7.309.712	-0,08%	59,80	59,2972	60,475	60,03
11/03/2024	6.891.004	1,81%	59,00	59,00	60,2197	60,08
08/03/2024	11.387.781	0,87%	58,72	58,26	59,5603	59,01
07/03/2024	12.273.417	0,65%	58,45	57,95	59,05	58,50
06/03/2024	11.028.007	-0,26%	58,75	57,91	58,92	58,12
05/03/2024	9.661.202	-2,85%	60,35	57,87	60,83	58,27
04/03/2024	8.569.305	-0,93%	60,35	58,86	60,60	59,98
01/03/2024	10.294.496	0,38%	60,53	60,21	61,64	60,57
29/02/2024	9.983.404	0,15%	60,60	60,015	61,8657	60,34