BiG | O banco que entende os seus valores.

PayPal Holdings Inc (PYPL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/04/2026	7 282 061	1,26%	50,87	50,44	51,51	51,46
17/04/2026	11 368 260	1,91%	50,44	49,773	51,20	50,81
16/04/2026	7 412 962	0,47%	48,4591	48,35	49,95	49,81
15/04/2026	7 462 051	3,34%	48,30	47,90	49,755	49,57
14/04/2026	7 614 436	0,97%	48,27	47,70	48,3341	47,97
13/04/2026	8 143 479	5,06%	45,08	45,06	47,875	47,51
10/04/2026	9 084 402	-1,72%	45,9097	44,98	46,175	45,24
09/04/2026	5 634 518	0,24%	45,52	44,905	46,08	45,98
08/04/2026	6 822 830	2,18%	45,84	45,555	46,34	45,85
07/04/2026	5 688 736	-1,34%	45,2673	44,56	45,46	44,87
06/04/2026	7 214 744	0,27%	45,3892	45,30	46,44	45,48
02/04/2026	6 641 566	1,59%	43,8396	43,60	45,42	45,34
01/04/2026	8 152 076	-1,35%	45,36	44,00	45,50	44,63
31/03/2026	5 840 878	1,25%	45,0527	44,28	45,46	45,23
30/03/2026	7 868 768	2,48%	43,72	43,67	45,015	44,67
27/03/2026	8 728 404	-3,56%	44,7078	43,55	44,84	43,59
26/03/2026	7 421 194	0,83%	44,40	44,20	45,96	45,20
25/03/2026	8 815 803	1,45%	44,8398	44,20	45,95	44,85
24/03/2026	13 557 461	-2,81%	45,0325	43,99	45,26	44,21
23/03/2026	10 844 109	3,44%	44,43	44,01	45,74	45,49
20/03/2026	10 238 701	-0,43%	44,09	43,33	44,55	44,01
19/03/2026	15 570 548	-0,90%	44,19	43,5316	44,84	44,19
18/03/2026	9 042 974	-3,30%	45,99	44,551	46,06	44,59
17/03/2026	16 399 609	1,56%	45,42	45,42	46,98	46,13
16/03/2026	10 541 223	1,16%	45,16	45,02	45,8999	45,42
13/03/2026	9 539 551	1,22%	44,56	44,1715	45,25	44,90
12/03/2026	9 906 640	-2,66%	45,20	44,35	46,07	44,36
11/03/2026	8 511 279	1,27%	44,96	44,80	46,14	45,57
10/03/2026	10 583 992	-2,41%	46,03	44,81	46,05	45,02
09/03/2026	10 489 920	-1,71%	46,04	44,96	46,5256	46,16
06/03/2026	7 978 010	-1,35%	46,90	46,40	47,73	46,97
05/03/2026	9 407 071	1,90%	46,32	46,3039	47,911	47,64
04/03/2026	9 259 048	1,10%	46,30	45,94	47,33	46,75
03/03/2026	13 877 631	1,69%	44,02	43,9395	46,96	46,24
02/03/2026	10 058 175	-1,26%	44,87	44,61	45,95	45,63
27/02/2026	11 573 493	1,49%	45,85	45,42	46,405	46,21
26/02/2026	30 247 593	-3,80%	47,34	44,50	47,73	45,53
25/02/2026	28 077 252	0,64%	47,48	46,445	48,50	47,32
24/02/2026	39 536 199	6,74%	43,91	43,03	48,00	47,02
23/02/2026	49 767 561	5,76%	41,30	40,525	45,678	44,05
20/02/2026	14 329 119	-0,19%	41,38	41,33	42,81	41,65
19/02/2026	13 207 694	0,68%	41,36	40,85	41,79	41,73
18/02/2026	11 847 875	1,57%	40,9051	40,59	41,76	41,45
17/02/2026	14 562 368	1,29%	40,4186	40,35	41,59	40,81
13/02/2026	15 029 104	2,99%	39,06	39,06	40,37	40,29
12/02/2026	16 766 991	-3,41%	40,39	38,46	40,40	39,08
11/02/2026	13 488 903	-2,43%	41,7193	40,01	41,74	40,46
10/02/2026	14 690 263	0,83%	41,07	40,78	42,3499	41,49
09/02/2026	16 301 490	1,73%	40,44	39,85	41,27	41,15
06/02/2026	19 864 125	1,29%	40,32	39,38	40,61	40,4491
05/02/2026	28 676 967	-2,75%	40,7613	38,88	41,3001	39,90
04/02/2026	37 185 305	-1,80%	41,80	39,91	42,0006	41,03
03/02/2026	90 574 720	-20,16%	43,81	41,44	43,84	41,70
02/02/2026	17 068 612	-0,68%	52,67	52,322	53,43	52,33
30/01/2026	11 627 746	-0,79%	52,73	52,06	52,95	52,69
29/01/2026	11 593 418	-1,81%	54,18	52,53	54,18	53,11
28/01/2026	13 448 484	-2,61%	55,09	53,645	55,47	54,08
27/01/2026	10 698 964	-1,93%	56,73	55,205	56,74	55,51
26/01/2026	6 450 759	-0,04%	56,6784	56,50	57,12	56,60
23/01/2026	6 620 197	-0,79%	57,09	56,415	57,10	56,62
22/01/2026	10 712 014	2,25%	56,40	56,40	57,55	57,15
21/01/2026	9 840 692	1,47%	55,33	55,095	56,33	55,89
20/01/2026	12 085 986	-2,92%	55,70	55,015	56,0773	55,08
16/01/2026	10 658 462	0,26%	56,85	56,24	56,97	56,89
15/01/2026	11 729 332	-1,60%	57,90	56,44	57,96	56,74
14/01/2026	11 732 390	2,04%	56,55	56,27	57,79	57,66
13/01/2026	11 945 382	-1,22%	57,38	56,275	57,38	56,56
12/01/2026	14 474 010	-0,64%	58,07	56,7601	58,07	57,29
09/01/2026	11 219 365	-1,05%	58,6692	57,28	58,87	57,66
08/01/2026	9 185 310	-0,27%	58,25	57,77	59,00	58,27
07/01/2026	10 185 668	-2,17%	59,90	58,255	60,135	58,51
06/01/2026	8 055 034	0,88%	59,35	58,98	59,935	59,81
05/01/2026	10 115 023	1,98%	58,30	57,94	60,12	59,29
02/01/2026	10 043 223	-0,14%	58,9595	57,65	58,96	58,14
31/12/2025	9 552 835	-1,22%	59,21	58,34	59,21	58,38
30/12/2025	7 898 934	-0,66%	59,52	58,38	59,60	58,38
29/12/2025	8 850 054	-0,95%	59,616	59,125	60,63	59,49
26/12/2025	5 317 356	-0,12%	60,00	59,47	60,11	59,97
24/12/2025	4 076 458	0,79%	59,41	59,32	60,145	60,04
23/12/2025	8 607 610	-0,75%	59,83	58,94	60,07	59,41
22/12/2025	8 451 770	0,12%	60,17	59,76	60,545	59,86
19/12/2025	12 145 767	0,62%	59,2707	58,902	60,115	59,81
18/12/2025	12 304 136	-1,23%	59,32	58,915	60,32	59,44
17/12/2025	7 311 224	-1,85%	61,60	60,13	62,41	60,18
16/12/2025	8 267 699	0,97%	61,529	60,95	62,146	61,33
15/12/2025	7 410 681	-1,53%	61,8718	60,625	62,82	60,74
12/12/2025	11 965 827	-0,05%	61,3339	61,00	62,15	61,66
11/12/2025	10 248 276	0,87%	60,14	59,85	61,79	61,69
10/12/2025	8 140 288	0,63%	60,80	59,16	61,4758	61,16
09/12/2025	8 898 807	-0,52%	60,925	60,49	61,495	60,78
08/12/2025	8 498 232	-1,99%	62,4519	60,99	62,51	61,12
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