PayPal Holdings Inc (PYPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	6.872.261	1,42%	69,31	69,06	71,26	71,56
29/12/2022	7.956.477	4,46%	68,33	68,22	70,74	70,56
28/12/2022	5.909.923	-1,07%	68,00	67,2917	69,465	67,60
27/12/2022	7.028.187	-0,74%	68,96	67,68	69,24	68,52
23/12/2022	2.710.618	-0,37%	68,12	67,71	69,2499	68,3166
22/12/2022	10.336.270	-0,93%	68,62	66,3882	68,818	68,57
21/12/2022	8.995.985	0,65%	68,81	68,07	70,19	69,21
20/12/2022	5.977.051	-0,28%	68,32	68,13	70,12	68,76
19/12/2022	10.198.373	-0,45%	69,06	67,75	69,60	68,95
16/12/2022	17.543.447	-0,89%	69,58	68,45	70,48	69,15
15/12/2022	10.704.613	-4,21%	71,29	69,44	71,65	69,57
14/12/2022	10.888.325	-0,95%	73,74	71,59	74,335	73,00
13/12/2022	10.810.291	-0,14%	76,98	73,10	77,81	73,70
12/12/2022	8.524.366	0,31%	73,14	72,80	74,065	73,80
09/12/2022	7.547.715	-0,81%	74,00	73,34	74,57	73,62
08/12/2022	8.220.855	-0,27%	75,09	73,79	75,85	74,22
07/12/2022	14.540.889	3,03%	71,50	71,01	75,34	74,42
06/12/2022	31.529.108	-1,89%	73,44	71,35	73,8399	72,23
05/12/2022	39.768.862	-1,39%	74,00	72,825	75,49	73,62
02/12/2022	51.986.973	-4,49%	77,00	74,52	77,06	74,75
01/12/2022	29.553.791	0,15%	79,11	78,14	80,7455	78,53
30/11/2022	44.032.995	0,99%	77,70	75,33	79,11	78,41
29/11/2022	33.348.862	-3,13%	79,23	77,26	80,75	77,64
28/11/2022	21.625.656	-0,14%	79,99	79,64	82,92	79,97
25/11/2022	9.894.992	1,13%	80,60	79,416	80,75	80,34
24/11/2022	19.667.755	1,13%	80,00	78,735	80,98	80,75
23/11/2022	19.667.755	1,13%	80,00	78,735	80,98	80,75
22/11/2022	36.477.801	-0,89%	80,00	76,05	80,15	79,91
21/11/2022	27.922.403	-5,05%	84,26	80,57	84,795	80,63
18/11/2022	16.842.874	-0,84%	87,00	84,44	87,28	84,92
17/11/2022	18.025.334	-2,44%	89,62	83,52	87,34	85,64
16/11/2022	32.422.645	-2,76%	89,62	85,49	89,70	87,04
15/11/2022	29.626.037	0,26%	92,49	89,28	92,61	89,74
14/11/2022	5.837.419	-1,58%	86,52	88,925	91,37	89,51
11/11/2022	11.327.231	4,44%	86,52	86,50	92,00	91,03
10/11/2022	11.074.175	10,08%	83,94	83,11	86,90	86,61
09/11/2022	6.847.391	-3,06%	80,22	78,094	80,25	78,65
08/11/2022	10.651.172	3,88%	78,15	78,10	83,23	81,13
07/11/2022	10.584.569	3,27%	76,62	76,12	78,19	77,64
04/11/2022	23.337.471	-1,79%	74,98	71,168	75,31	75,18
03/11/2022	11.105.371	-4,28%	83,11	75,29	78,72	76,05
02/11/2022	6.241.038	-3,64%	83,11	79,40	84,22	79,99
01/11/2022	4.835.368	2,25%	85,00	83,055	86,135	85,4623
31/10/2022	7.236.441	-3,10%	85,51	82,47	86,25	83,58
28/10/2022	8.434.117	0,65%	86,09	84,19	87,4194	86,24
27/10/2022	5.584.027	-2,25%	88,55	87,10	89,71	87,20
26/10/2022	6.034.450	0,35%	88,04	87,98	91,34	88,55
25/10/2022	9.529.699	6,99%	86,17	85,9612	89,66	89,14
24/10/2022	5.975.445	-0,74%	84,55	80,86	84,55	83,32
21/10/2022	6.035.444	-0,96%	83,60	82,35	85,12	83,97
20/10/2022	5.300.908	0,39%	84,68	84,00	87,60	84,87
19/10/2022	4.076.797	-0,96%	84,38	83,3072	85,76	84,47
18/10/2022	4.573.342	-0,12%	87,20	84,615	87,75	85,21
17/10/2022	9.428.615	5,21%	82,67	82,67	84,83	84,66
14/10/2022	6.850.743	-3,99%	84,56	80,29	85,52	80,69
13/10/2022	8.243.979	0,05%	79,50	79,3501	84,785	84,04
12/10/2022	6.004.598	0,87%	83,54	82,32	85,17	83,81
11/10/2022	8.463.908	-1,79%	84,00	79,82	84,82	83,09
10/10/2022	11.450.381	-6,27%	86,70	84,24	87,85	84,52
07/10/2022	4.607.498	-4,67%	92,76	89,685	92,80	90,0124
06/10/2022	4.681.606	0,21%	93,42	93,22	95,57	94,41
05/10/2022	5.254.760	1,35%	90,95	90,87	94,58	93,83
04/10/2022	5.846.868	6,44%	89,55	89,45	93,00	92,79
03/10/2022	6.396.024	1,30%	87,6517	85,445	88,055	87,19
30/09/2022	4.831.594	-2,68%	88,10	85,98	89,5125	86,32
29/09/2022	5.251.833	-2,65%	89,67	87,71	90,5599	88,71
28/09/2022	9.267.292	6,20%	85,83	85,58	91,64	91,07
27/09/2022	5.439.962	1,48%	85,33	84,59	87,695	85,75
26/09/2022	7.103.037	-3,12%	86,92	84,13	89,04	84,26
23/09/2022	6.438.350	-2,29%	86,92	85,68	87,63	85,65
22/09/2022	6.708.174	-3,86%	90,83	87,10	91,50	87,66
21/09/2022	8.197.920	0,09%	93,07	91,13	95,64	91,71
20/09/2022	8.893.922	-3,58%	91,97	90,395	93,51	91,63
19/09/2022	5.397.542	1,10%	93,06	92,63	95,145	95,03
16/09/2022	8.632.396	-2,49%	94,95	91,85	94,95	94,00
15/09/2022	8.309.764	-1,41%	95,02	95,02	98,98	96,28
14/09/2022	8.105.708	2,79%	96,93	95,54	97,84	97,66
13/09/2022	8.351.723	-2,70%	94,23	93,80	97,36	95,01
12/09/2022	6.112.764	1,51%	96,20	96,85	99,30	97,68
09/09/2022	7.268.998	-0,05%	96,20	95,66	97,26	96,12
08/09/2022	5.951.694	1,17%	93,67	93,41	96,377	96,08
07/09/2022	6.021.241	3,63%	91,88	91,76	95,555	94,94
06/09/2022	5.147.297	-1,65%	93,62	89,811	92,205	91,615
05/09/2022	4.556.083	-1,65%	93,62	90,64	94,06	91,13
02/09/2022	4.556.083	-1,65%	93,62	90,64	94,06	91,13
01/09/2022	5.928.271	-1,49%	92,45	89,80	92,86	92,05
31/08/2022	7.317.055	1,79%	95,45	93,23	96,3799	93,44
30/08/2022	4.789.294	-0,93%	93,39	90,75	94,52	91,80
29/08/2022	5.096.196	-0,04%	91,23	91,025	93,97	92,66
26/08/2022	5.284.381	-3,87%	96,81	92,63	97,455	92,98
25/08/2022	4.432.486	3,16%	94,00	93,96	96,76	96,72
24/08/2022	3.970.512	0,48%	93,12	93,08	95,77	93,645
23/08/2022	6.240.549	-0,41%	93,08	92,40	95,29	93,20
22/08/2022	7.758.057	-3,07%	94,16	93,13	95,29	93,60
19/08/2022	5.600.300	-3,31%	97,99	95,90	98,41	96,56
18/08/2022	7.187.458	0,18%	98,75	97,16	100,62	99,60
17/08/2022	5.240.975	-2,61%	100,00	99,02	101,00	99,42
16/08/2022	7.511.771	0,59%	102,52	100,16	103,03	102,11
15/08/2022	6.198.583	0,41%	100,75	100,47	102,21	101,51
12/08/2022	8.519.458	1,67%	100,69	100,01	101,78	100,76