PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.261.046	0,15%	59,70	59,44	60,90	60,25
27/02/2024	6.820.106	1,40%	59,58	59,44	60,25	60,16
26/02/2024	7.032.220	0,29%	58,85	58,725	60,175	59,33
23/02/2024	7.256.228	1,39%	57,77	58,2301	59,47	59,16
22/02/2024	9.181.245	1,32%	57,77	57,37	58,64	58,24
21/02/2024	7.765.539	-1,96%	58,08	57,145	58,445	57,48
20/02/2024	7.447.081	-0,86%	58,34	58,19	59,0213	58,63
19/02/2024	3.457.269	0,00%	58,80	58,46	59,75	59,14
16/02/2024	3.457.269	0,46%	58,80	58,46	59,75	59,14
15/02/2024	7.617.680	1,41%	58,86	58,112	60,245	59,70
14/02/2024	8.766.829	0,96%	58,56	57,65	59,01	58,82
13/02/2024	11.068.147	-3,03%	57,95	57,86	58,73	58,27
12/02/2024	13.909.893	2,00%	58,61	58,428	60,61	60,09
09/02/2024	19.681.823	4,92%	56,21	56,1601	59,22	58,89
08/02/2024	45.594.090	-11,31%	57,88	55,77	58,58	56,085
07/02/2024	16.011.730	-0,17%	64,50	62,85	64,85	63,60
06/02/2024	9.478.692	3,61%	62,00	61,62	63,72	63,76
05/02/2024	6.787.288	-1,31%	62,00	61,30	62,0779	61,60
02/02/2024	9.519.113	0,65%	61,84	61,03	62,72	62,42
01/02/2024	7.838.146	0,99%	61,51	60,6423	62,06	61,96
31/01/2024	9.027.937	-3,63%	63,00	61,19	63,40	61,37
30/01/2024	11.990.250	0,05%	62,90	62,07	64,50	63,79
29/01/2024	8.511.751	3,21%	60,35	60,91	63,77	63,76
26/01/2024	12.144.350	1,76%	60,35	60,01	62,2662	61,78
25/01/2024	29.140.560	-3,79%	63,46	58,90	64,33	60,635
24/01/2024	14.542.448	-2,66%	65,90	62,97	65,9926	63,06
23/01/2024	11.793.973	1,63%	64,49	64,18	65,73	64,78
22/01/2024	29.552.022	-3,08%	68,05	63,22	68,21	63,79
19/01/2024	23.896.684	6,15%	60,41	62,28	66,2099	65,91
18/01/2024	14.708.388	3,61%	60,41	60,13	62,465	62,05
17/01/2024	19.628.560	2,49%	57,51	56,471	59,98	59,9032
16/01/2024	12.113.405	-4,05%	60,05	58,095	60,24	58,53
15/01/2024	5.149.517	-0,57%	61,80	60,74	61,908	61,00
12/01/2024	5.149.517	-0,57%	61,80	60,74	61,908	61,00
11/01/2024	7.450.676	0,61%	60,65	60,08	61,495	61,33
10/01/2024	6.336.709	-0,15%	60,95	60,29	61,425	60,96
09/01/2024	9.295.267	-1,12%	60,26	60,13	62,02	61,05
08/01/2024	9.957.379	2,69%	60,40	60,06	61,92	61,7395
05/01/2024	10.414.690	2,68%	57,74	57,64	60,37	60,015
04/01/2024	9.727.940	-0,31%	58,00	57,44	59,065	58,45
03/01/2024	13.798.191	-4,61%	60,70	58,35	60,75	58,63
02/01/2024	9.757.895	0,02%	61,22	60,43	62,1599	61,42
29/12/2023	10.486.157	-2,65%	63,00	61,15	63,1797	61,4108
28/12/2023	6.978.750	0,64%	62,62	62,45	63,50	63,08
27/12/2023	6.757.527	0,19%	62,66	62,11	62,8346	62,68
26/12/2023	5.877.259	1,16%	61,95	61,86	62,685	62,56
22/12/2023	7.063.416	-0,40%	62,17	61,58	62,73	61,81
21/12/2023	6.668.134	0,60%	62,18	61,59	62,45	62,11
20/12/2023	11.193.480	-1,90%	63,00	61,6708	63,9601	61,81
19/12/2023	9.089.275	2,51%	61,78	61,78	63,28	63,01
18/12/2023	8.351.917	0,34%	61,29	60,8563	61,73	61,47
15/12/2023	14.832.253	-0,97%	62,14	60,82	62,29	61,27
14/12/2023	16.062.701	0,36%	62,94	61,2101	64,12	61,95
13/12/2023	11.879.008	4,82%	58,73	58,54	61,75	61,73
12/12/2023	7.962.414	-0,25%	59,26	58,135	59,26	58,89
11/12/2023	6.869.915	0,17%	59,24	58,96	59,80	59,04
08/12/2023	8.106.780	0,79%	58,26	57,42	59,74	58,94
07/12/2023	10.583.944	-1,76%	59,09	58,12	59,15	58,48
06/12/2023	16.069.759	2,73%	57,79	57,76	60,46	59,50
05/12/2023	12.786.843	-3,34%	59,30	57,32	59,465	57,85
04/12/2023	7.057.687	0,34%	59,43	59,2401	60,38	59,85
01/12/2023	10.527.193	3,54%	57,63	57,45	59,805	59,65
30/11/2023	12.233.608	-0,48%	58,00	57,05	58,09	57,69
29/11/2023	11.533.532	-0,86%	59,23	57,91	60,20	57,97
28/11/2023	14.152.607	3,64%	56,47	56,13	58,70	58,44
27/11/2023	7.555.284	1,13%	56,00	55,71	56,97	56,39
24/11/2023	4.217.766	-1,01%	56,00	55,5501	56,13	55,77
23/11/2023	7.275.271	1,63%	55,70	54,26	56,7386	56,30
22/11/2023	7.212.320	1,72%	55,70	54,26	56,7386	56,35
21/11/2023	7.429.558	-2,84%	56,55	55,275	56,6299	55,37
20/11/2023	7.469.382	0,80%	56,54	56,27	57,44	56,99
17/11/2023	7.904.307	-0,49%	56,89	56,3512	56,955	56,54
16/11/2023	8.569.282	-2,56%	57,96	56,55	58,265	56,76
15/11/2023	10.076.777	2,66%	57,00	57,00	58,555	58,19
14/11/2023	11.280.050	4,32%	55,49	55,42	57,185	56,74
13/11/2023	6.823.947	-0,69%	54,40	53,98	54,72	54,39
10/11/2023	6.332.485	0,96%	54,34	53,8691	54,825	54,80
09/11/2023	7.460.720	-1,40%	54,30	54,15	56,03	54,31
08/11/2023	13.269.225	0,82%	54,44	53,55	55,83	55,08
07/11/2023	8.147.998	0,04%	54,44	54,0524	55,04	54,64
06/11/2023	11.604.866	-2,73%	56,64	54,185	56,72	54,57
03/11/2023	12.047.309	1,73%	55,05	55,3784	56,265	56,01
02/11/2023	23.812.729	6,58%	55,05	52,55	55,4297	55,06
01/11/2023	13.656.502	-0,02%	51,91	51,095	52,1985	51,79
31/10/2023	8.002.401	1,47%	51,06	50,87	51,885	51,80
30/10/2023	8.823.078	1,37%	51,51	50,575	51,445	51,08
27/10/2023	7.316.849	-2,32%	51,51	50,37	51,67	50,5499
26/10/2023	9.506.992	0,43%	51,50	51,06	52,25	51,71
25/10/2023	14.581.960	-5,09%	53,88	51,23	52,77	51,48
24/10/2023	5.950.287	1,48%	53,88	53,59	54,61	54,24
23/10/2023	7.402.864	0,17%	52,92	52,65	54,125	53,48
20/10/2023	12.495.738	-2,59%	53,99	53,34	54,462	53,39
19/10/2023	8.889.625	-1,54%	55,66	54,705	56,40	54,94
18/10/2023	6.258.868	-2,03%	56,53	55,705	57,0972	56,00
17/10/2023	6.512.058	0,18%	56,51	56,49	57,59	57,10
16/10/2023	8.552.888	2,24%	56,10	55,81	57,08	57,00
13/10/2023	7.568.324	-1,07%	56,50	55,53	56,875	55,75
12/10/2023	8.659.749	-2,95%	58,09	56,24	58,105	56,355
11/10/2023	7.214.014	0,54%	58,11	57,58	58,88	58,03
10/10/2023	11.231.050	-0,41%	57,96	57,41	58,50	57,72