PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	6.801.662	0,33%	56,83	56,3175	58,09	57,96
06/10/2023	10.926.277	0,51%	56,83	55,86	58,2482	57,77
05/10/2023	8.588.555	-1,86%	58,39	57,26	58,65	57,48
04/10/2023	6.989.176	2,22%	58,11	57,31	58,66	58,57
03/10/2023	7.950.198	-2,15%	57,89	57,12	58,65	57,30
02/10/2023	8.412.641	0,17%	58,55	58,005	59,64	58,56
29/09/2023	7.023.616	0,48%	58,85	58,07	59,3088	58,46
28/09/2023	7.492.869	1,47%	59,05	57,02	58,455	58,18
27/09/2023	13.080.344	-2,70%	59,05	56,53	59,57	57,34
26/09/2023	7.370.693	0,02%	57,56	58,23	59,225	58,87
25/09/2023	7.517.930	1,75%	57,56	57,512	58,895	58,89
22/09/2023	8.052.054	-1,30%	59,02	57,835	59,19	57,86
21/09/2023	10.058.911	-3,68%	62,56	58,614	60,30	58,62
20/09/2023	6.244.870	-2,16%	62,56	60,83	62,62	60,85
19/09/2023	6.534.715	-1,19%	62,10	61,4518	62,42	62,19
18/09/2023	7.220.265	-1,98%	64,66	62,75	63,515	62,94
15/09/2023	14.879.500	-0,36%	64,66	63,91	65,69	64,21
14/09/2023	9.835.687	2,26%	63,89	63,31	64,60	64,26
13/09/2023	5.036.739	0,06%	61,88	62,18	63,32	62,85
12/09/2023	7.983.578	1,34%	61,88	61,76	63,69	62,76
11/09/2023	6.146.608	1,56%	61,71	61,27	62,26	61,93
08/09/2023	8.837.146	-1,09%	63,12	60,31	61,81	60,98
07/09/2023	7.250.927	-1,91%	63,12	61,125	62,09	61,60
06/09/2023	7.231.604	-1,51%	63,12	62,68	63,84	62,78
05/09/2023	7.415.482	0,13%	63,38	63,035	64,18	63,65
04/09/2023	6.257.782	1,70%	62,79	62,7327	63,645	63,57
01/09/2023	6.257.782	1,70%	62,79	62,7327	63,645	63,57
31/08/2023	9.106.404	-1,44%	62,79	62,45	63,41	62,51
30/08/2023	6.731.466	1,47%	62,38	62,1204	63,47	63,42
29/08/2023	6.320.942	1,43%	61,63	61,55	62,74	62,55
28/08/2023	5.495.959	0,67%	61,59	61,03	61,96	61,60
25/08/2023	7.123.501	0,79%	60,79	60,08	61,60	61,19
24/08/2023	7.137.923	-1,70%	61,69	60,621	61,92	60,71
23/08/2023	8.203.755	1,28%	61,28	60,94	62,3699	61,76
22/08/2023	10.801.233	2,50%	59,92	59,61	61,315	61,00
21/08/2023	8.810.475	0,10%	59,38	58,75	59,7689	59,48
18/08/2023	12.012.127	1,40%	57,37	57,29	59,80	59,42
17/08/2023	12.522.061	-1,78%	59,00	58,15	59,195	58,62
16/08/2023	9.758.640	0,43%	59,40	59,26	60,185	59,7282
15/08/2023	20.402.706	-6,05%	62,69	59,41	62,77	59,44
14/08/2023	12.398.388	2,81%	62,27	61,68	63,42	63,27
11/08/2023	7.180.709	-1,98%	62,27	61,47	62,50	61,55
10/08/2023	8.372.899	1,24%	62,58	62,075	63,05	62,79
09/08/2023	7.866.049	-1,73%	63,10	61,93	63,39	62,10
08/08/2023	10.673.395	-1,96%	63,71	62,49	63,98	63,16
07/08/2023	13.541.335	2,45%	62,95	62,20	64,75	64,29
04/08/2023	14.224.381	-2,28%	64,73	62,6585	64,97	62,72
03/08/2023	29.339.914	-12,24%	66,64	64,11	66,90	64,24
02/08/2023	11.159.349	-2,03%	74,38	72,50	74,99	74,00
01/08/2023	6.885.560	-0,38%	76,11	74,56	76,1658	75,53
31/07/2023	10.532.229	2,47%	74,92	74,74	76,54	75,81
28/07/2023	6.251.174	2,69%	73,04	73,00	74,19	73,97
27/07/2023	7.016.372	-1,91%	72,89	71,82	75,055	72,03
26/07/2023	6.033.364	0,64%	72,89	72,41	73,76	73,43
25/07/2023	4.524.917	-1,07%	73,68	72,945	74,30	72,90
24/07/2023	5.015.114	0,96%	73,04	73,015	73,97	73,69
21/07/2023	12.573.848	-0,04%	72,64	71,83	73,62	72,99
20/07/2023	8.080.379	-1,62%	72,86	72,80	74,68	73,02
19/07/2023	7.321.456	-0,50%	74,58	73,90	75,0396	74,00
18/07/2023	7.360.313	1,20%	73,48	73,26	74,40	74,37
17/07/2023	7.898.590	1,91%	72,66	71,96	73,78	73,48
14/07/2023	7.713.267	-0,40%	72,66	71,925	72,98	72,10
13/07/2023	8.874.822	2,48%	71,37	71,005	72,735	72,34
12/07/2023	8.730.959	0,10%	71,70	70,2801	71,84	70,69
11/07/2023	9.051.184	1,93%	69,52	69,41	70,73	70,62
10/07/2023	8.417.536	3,73%	66,80	66,70	69,36	69,28
07/07/2023	7.030.114	0,98%	66,19	65,98	67,66	66,79
06/07/2023	10.352.106	-3,94%	67,71	65,631	67,835	66,14
05/07/2023	8.076.086	1,10%	68,00	67,00	68,90	68,85
04/07/2023	5.082.896	2,04%	67,10	66,85	68,63	68,0896
03/07/2023	5.081.680	1,72%	67,10	66,85	68,63	67,88
30/06/2023	10.157.898	1,20%	66,09	65,75	66,97	66,65
29/06/2023	9.280.690	-0,26%	66,30	65,62	67,34	65,86
28/06/2023	8.956.526	-0,03%	66,02	65,62	66,475	66,21
27/06/2023	10.221.630	-0,48%	66,89	65,78	67,10	66,12
26/06/2023	7.200.001	-0,75%	66,87	66,41	67,58	66,44
23/06/2023	12.887.765	-2,38%	67,42	65,85	68,16	66,94
22/06/2023	9.432.758	0,56%	67,48	67,06	68,645	68,57
21/06/2023	15.310.311	-0,77%	68,89	67,22	69,01	68,36
20/06/2023	18.420.166	3,70%	65,93	66,79	69,20	68,89
19/06/2023	17.885.529	1,05%	65,93	65,2202	67,14	66,54
16/06/2023	17.885.529	1,05%	65,93	65,2202	67,14	66,54
15/06/2023	11.994.201	3,44%	63,09	62,63	66,21	65,79
14/06/2023	13.126.074	0,06%	64,05	63,025	65,10	63,60
13/06/2023	11.865.542	-0,38%	63,55	63,13	64,235	63,49
12/06/2023	8.918.663	0,35%	63,64	63,12	64,26	63,71
09/06/2023	8.914.581	-1,20%	64,00	62,43	64,06	63,47
08/06/2023	7.658.683	0,31%	64,20	63,985	64,69	64,24
07/06/2023	8.776.195	-1,51%	65,25	63,555	65,32	64,04
06/06/2023	7.514.808	0,79%	64,43	64,23	65,175	65,02
05/06/2023	7.744.403	0,86%	64,13	63,505	64,98	64,51
02/06/2023	9.239.547	1,44%	63,74	63,562	64,395	63,96
01/06/2023	9.880.390	1,71%	62,42	61,84	63,61	63,05
31/05/2023	12.338.488	3,04%	61,00	59,55	62,185	61,99
30/05/2023	12.338.488	3,04%	61,00	59,55	62,185	62,05
29/05/2023	11.510.507	1,45%	59,50	58,95	60,605	60,23
26/05/2023	11.510.507	1,45%	59,50	58,95	60,605	60,23
25/05/2023	13.322.474	-3,93%	61,65	59,315	61,74	59,37
24/05/2023	8.243.726	-0,32%	61,56	61,23	62,215	61,80
23/05/2023	9.513.393	-1,63%	63,03	61,84	63,30	62,00