PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	11.463.045	3,46%	60,88	60,65	63,15	63,03
19/05/2023	10.613.107	-0,52%	61,90	60,708	61,94	60,95
18/05/2023	11.647.772	-0,42%	61,42	60,4244	61,655	61,20
17/05/2023	10.805.955	0,97%	61,09	60,40	61,718	61,39
16/05/2023	9.389.837	-2,39%	61,80	60,75	61,9731	60,7596
15/05/2023	10.600.847	0,91%	61,75	61,58	62,725	62,25
12/05/2023	14.771.196	-3,94%	64,09	61,31	64,18	61,65
11/05/2023	15.183.795	1,09%	63,45	62,61	64,375	64,07
10/05/2023	23.716.433	-3,77%	66,56	62,78	66,59	63,42
09/05/2023	35.542.291	-12,73%	69,62	65,85	69,68	65,91
08/05/2023	9.569.429	1,04%	75,60	74,915	76,38	75,75
05/05/2023	6.764.625	4,40%	73,02	72,98	75,08	74,97
04/05/2023	5.730.378	0,53%	71,98	71,755	73,05	71,81
03/05/2023	6.536.965	-1,18%	72,41	71,355	72,98	71,43
02/05/2023	6.803.334	-3,77%	74,82	71,93	75,06	72,28
01/05/2023	3.839.633	-1,17%	76,03	74,975	76,50	75,11
28/04/2023	6.546.810	2,33%	74,15	73,97	76,05	76,00
27/04/2023	6.730.677	3,07%	73,03	72,96	74,37	74,27
26/04/2023	5.090.055	0,39%	71,10	71,04	72,765	72,06
25/04/2023	5.822.773	-3,38%	73,90	71,76	74,29	71,78
24/04/2023	4.764.310	0,15%	74,41	73,38	74,8725	74,29
21/04/2023	4.827.758	0,82%	73,38	72,9201	74,24	74,18
20/04/2023	5.304.577	-2,31%	74,40	73,47	74,97	73,58
19/04/2023	5.280.287	-1,44%	75,23	74,10	75,935	75,32
18/04/2023	4.492.751	-1,18%	77,71	76,2101	77,93	76,42
17/04/2023	5.096.369	1,06%	76,83	76,56	77,94	77,34
14/04/2023	5.024.199	1,34%	75,29	75,18	76,73	76,53
13/04/2023	4.810.477	2,75%	73,71	73,56	75,56	75,52
12/04/2023	5.750.268	-0,11%	73,84	73,35	75,69	73,50
11/04/2023	8.412.274	-1,10%	76,03	73,21	76,435	73,70
10/04/2023	4.214.969	-0,59%	74,46	73,46	74,855	74,52
06/04/2023	6.087.967	1,83%	73,27	72,28	74,9986	74,96
05/04/2023	6.280.505	-2,19%	75,11	73,115	75,11	73,61
04/04/2023	4.524.447	0,05%	75,46	74,73	75,69	75,33
03/04/2023	4.528.239	-0,86%	75,44	74,705	75,92	75,29
31/03/2023	5.025.059	2,08%	74,51	74,12	76,03	75,94
30/03/2023	4.996.288	0,28%	74,92	73,9001	75,18	74,39
29/03/2023	4.484.720	2,04%	73,00	73,00	74,30	74,18
28/03/2023	4.928.947	-0,82%	73,10	71,86	73,59	72,70
27/03/2023	7.228.654	-0,84%	74,72	73,185	75,17	73,26
24/03/2023	4.978.280	1,93%	71,96	71,5383	73,90	73,96
23/03/2023	10.421.450	-2,73%	73,00	71,71	74,51	72,31
22/03/2023	6.294.642	-3,10%	76,86	74,24	77,115	74,34
21/03/2023	7.249.677	4,79%	74,09	74,07	76,84	76,72
20/03/2023	9.069.298	0,30%	72,97	72,02	74,14	73,21
17/03/2023	16.242.861	-1,83%	74,04	72,4783	75,065	72,99
16/03/2023	5.886.097	0,60%	73,55	72,53	74,505	74,35
15/03/2023	5.838.173	0,92%	72,27	71,77	73,94	73,91
14/03/2023	7.163.591	0,67%	74,03	72,675	74,67	73,0931
13/03/2023	7.701.965	-1,12%	72,77	71,0856	73,97	72,61
10/03/2023	7.357.759	-3,29%	75,94	73,10	75,94	73,43
09/03/2023	9.627.805	0,09%	76,82	75,725	79,26	75,91
08/03/2023	5.494.314	1,24%	75,00	74,35	76,20	75,84
07/03/2023	5.692.214	-2,36%	76,50	74,79	77,37	74,97
06/03/2023	5.867.273	0,64%	77,00	76,36	77,76	76,78
03/03/2023	5.671.976	2,86%	74,15	74,10	76,32	76,22
02/03/2023	4.592.390	0,38%	72,60	72,60	74,3699	74,10
01/03/2023	4.677.780	0,30%	73,63	73,25	74,27	73,82
28/02/2023	5.045.242	-0,23%	73,45	73,13	74,3363	73,60
27/02/2023	4.059.784	0,26%	74,32	73,46	74,89	73,74
24/02/2023	6.904.657	-1,98%	73,42	72,98	74,03	73,70
23/02/2023	4.899.632	-0,38%	75,92	73,6259	76,28	75,19
22/02/2023	5.219.188	0,32%	75,36	74,885	76,28	75,48
21/02/2023	9.196.929	0,78%	73,75	73,682	75,565	75,24
20/02/2023	7.410.810	-2,71%	76,10	73,59	76,33	74,65
17/02/2023	7.410.810	-2,71%	76,10	73,59	76,33	74,65
16/02/2023	6.428.367	-1,43%	77,00	76,54	78,71	76,80
15/02/2023	8.058.508	0,84%	76,46	76,05	78,79	77,91
14/02/2023	10.260.407	-2,76%	79,00	76,30	79,37	77,26
13/02/2023	8.513.962	-1,83%	80,65	78,44	80,71	79,32
10/02/2023	18.504.737	3,04%	79,34	78,60	82,85	80,80
09/02/2023	10.416.218	0,00%	81,60	78,099	81,80	79,72
08/02/2023	8.115.958	-4,22%	82,26	79,64	82,61	79,72
07/02/2023	8.070.196	1,09%	82,06	80,8226	83,67	83,23
06/02/2023	8.406.958	-3,73%	83,17	82,135	83,80	82,33
03/02/2023	9.150.178	-1,90%	85,50	85,2001	87,84	85,31
02/02/2023	10.123.659	5,34%	86,60	84,65	88,625	87,34
01/02/2023	7.616.570	1,74%	81,40	79,58	83,59	82,91
31/01/2023	9.175.929	2,32%	79,70	79,61	82,4601	81,49
30/01/2023	5.679.433	-2,46%	80,99	79,535	81,3598	79,82
27/01/2023	6.571.178	1,26%	80,60	80,32	82,53	81,83
26/01/2023	6.323.911	2,16%	80,08	78,56	80,90	80,81
25/01/2023	4.708.449	-0,60%	78,66	77,3067	79,5417	79,10
24/01/2023	5.707.959	0,01%	79,38	78,11	80,39	79,51
23/01/2023	10.342.930	0,25%	77,83	76,68	79,72	79,29
20/01/2023	7.261.956	3,01%	77,00	75,915	79,10	79,06
19/01/2023	5.688.353	-0,72%	76,38	75,96	77,42	76,75
18/01/2023	7.799.225	-3,58%	79,90	77,125	80,75	77,31
17/01/2023	6.056.553	0,88%	80,14	78,88	80,665	80,18
16/01/2023	4.912.592	-0,60%	78,34	78,03	79,805	79,30
13/01/2023	4.912.592	-0,60%	78,34	78,03	79,805	79,30
12/01/2023	5.218.444	1,58%	78,76	77,10	80,30	79,78
11/01/2023	6.472.223	0,91%	78,67	77,82	79,19	78,63
10/01/2023	5.686.074	0,91%	76,90	76,51	78,015	77,78
09/01/2023	7.407.142	0,79%	77,00	76,53	78,765	77,08
06/01/2023	8.338.112	0,28%	76,77	73,95	77,0917	76,48
05/01/2023	5.443.052	-1,75%	77,30	75,65	77,30	76,33
04/01/2023	10.434.846	4,17%	76,12	75,43	78,4698	77,69
03/01/2023	12.632.477	4,72%	73,77	73,40	75,26	74,58
02/01/2023	6.872.261	1,42%	69,31	69,06	71,26	71,56