Mercado fechará em 6 h 4 min

eBay Inc. (EBAY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,79+1,50 (+2,87%)
No fechamento: 4:00PM EDT

53,50 -0,29 (-0,54%)
Pré-abertura: 8:53AM EDT

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de out de 202052,4753,9552,4753,7953,795.733.500
22 de out de 202052,5952,7251,5752,2952,295.164.000
21 de out de 202054,2954,4852,6352,8252,826.557.400
20 de out de 202054,4255,1354,0354,2054,206.407.500
19 de out de 202056,4356,9053,9254,3254,326.721.200
16 de out de 202055,3356,4455,1955,8355,836.165.600
15 de out de 202055,7956,1154,8655,4055,406.275.700
14 de out de 202057,7958,3456,4356,4656,467.515.300
13 de out de 202055,5557,8255,4057,5957,597.445.700
12 de out de 202056,2056,2054,5355,3855,388.092.000
09 de out de 202052,4355,8652,3255,4555,4512.658.300
08 de out de 202051,3052,1850,9852,0852,086.746.800
07 de out de 202050,5551,1149,9850,9450,946.016.400
06 de out de 202051,9151,9149,4949,6649,668.824.800
05 de out de 202051,9452,1151,1551,7751,774.954.700
02 de out de 202051,6152,4351,1951,6851,685.456.700
01 de out de 202052,3752,8652,0052,3852,386.659.600
30 de set de 202052,9853,6251,5152,1052,109.082.300
29 de set de 202053,9554,3052,5952,6552,657.029.100
28 de set de 202053,2054,3653,1054,0454,046.507.200
25 de set de 202051,9752,7351,1852,4852,486.852.600
24 de set de 202050,2252,1750,0451,7851,788.182.500
23 de set de 202051,1551,4650,4250,6850,686.502.600
22 de set de 202050,6451,0449,8350,9250,926.906.300
21 de set de 202047,9350,2447,7350,1450,149.097.400
18 de set de 202049,0049,2448,0848,6148,6110.017.200
17 de set de 202049,3649,4447,4448,6448,6415.676.200
16 de set de 202051,7852,2550,2950,4250,429.394.000
15 de set de 202052,6852,9951,6451,7851,787.750.000
14 de set de 202053,2953,5852,2152,3052,307.417.400
11 de set de 202052,3353,0852,1052,7752,777.224.600
10 de set de 202053,7254,6052,0352,3252,327.080.700
09 de set de 202052,0353,7151,7153,4453,448.912.100
08 de set de 202051,1752,6650,9751,5351,5312.745.100
04 de set de 202052,8253,3350,9552,5452,549.971.400
03 de set de 202054,6455,4252,5953,1653,1610.157.700
02 de set de 202053,8955,2353,5155,0955,0910.896.300
01 de set de 202054,9555,2353,3753,6553,6510.127.500
31 de ago de 202054,0054,9153,5754,7854,7813.417.200
31 de ago de 20200.16 Dividendo
28 de ago de 202056,2656,2654,0554,2754,1112.445.500
27 de ago de 202058,9258,9256,2056,3156,148.112.900
26 de ago de 202057,9658,6657,3858,5858,416.498.800
25 de ago de 202058,5158,8958,0258,0557,884.983.200
24 de ago de 202058,4658,9658,0658,7858,616.053.100
21 de ago de 202057,8659,0657,5158,2158,046.784.200
20 de ago de 202057,6058,0657,1657,6657,496.458.400
19 de ago de 202057,1558,3857,0357,7157,547.208.600
18 de ago de 202057,5757,8856,9457,0356,864.807.100
17 de ago de 202056,6957,5756,3057,3557,185.689.900
14 de ago de 202056,5357,6055,8756,2956,126.253.200
13 de ago de 202055,6057,0655,6056,2856,118.205.900
12 de ago de 202054,4056,2054,3955,4955,336.977.600
11 de ago de 202054,2155,6453,7054,2954,139.325.500
10 de ago de 202055,2255,2954,0254,3754,216.268.400
07 de ago de 202055,3455,9254,7855,2155,056.369.300
06 de ago de 202055,9956,5354,8455,0854,928.657.100
05 de ago de 202056,4756,9355,9856,6656,496.974.300
04 de ago de 202056,2756,7855,7856,3356,166.120.700
03 de ago de 202055,6956,8255,5756,5756,408.830.300
31 de jul de 202055,0655,8354,3355,2855,128.945.500
30 de jul de 202054,0054,9453,7354,7254,568.018.300
29 de jul de 202055,1956,0453,6654,5354,3714.250.500
28 de jul de 202057,1157,3456,1156,3556,1811.066.800
27 de jul de 202055,7357,3855,5357,2357,067.820.700
24 de jul de 202055,0255,3654,0455,1254,966.509.600
23 de jul de 202056,4456,8254,8655,1554,999.819.200
22 de jul de 202056,6757,4356,1356,3456,179.139.800
21 de jul de 202059,0859,5555,6956,5956,4218.075.500
20 de jul de 202058,7158,8057,7758,4758,306.417.100
17 de jul de 202058,9359,1157,7858,1357,966.629.600
16 de jul de 202057,9058,9257,9058,6558,487.231.200
15 de jul de 202058,8259,1357,2458,3958,2210.724.800
14 de jul de 202057,7559,2957,2859,0858,9110.054.000
13 de jul de 202060,2961,0657,8958,3058,1313.128.100
10 de jul de 202059,3559,8958,1259,2759,1011.750.700
09 de jul de 202058,7360,5358,5259,2259,0515.414.600
08 de jul de 202057,3558,4657,1658,2758,1011.127.200
07 de jul de 202055,9557,5555,9357,0056,8310.641.800
06 de jul de 202055,4956,9754,9456,1756,009.889.300
02 de jul de 202053,5954,8853,5554,3654,208.468.400
01 de jul de 202052,7153,4351,3252,9652,8012.879.800
30 de jun de 202051,4252,7551,3252,4552,3010.559.900
29 de jun de 202051,0751,3450,1251,3151,168.933.900
26 de jun de 202050,8951,2850,0850,8950,7417.762.400
25 de jun de 202048,7249,5448,4149,4049,2510.268.700
24 de jun de 202049,8050,4548,6548,7748,6313.009.000
23 de jun de 202049,5950,3249,1049,8049,6512.289.300
22 de jun de 202048,3449,3248,0149,1649,029.223.500
19 de jun de 202048,7348,9547,4248,2948,1536.555.400
18 de jun de 202048,5549,0948,1848,4448,3011.344.000
17 de jun de 202048,2649,1048,2148,4348,299.692.100
16 de jun de 202048,4948,7347,5448,1247,989.642.900
15 de jun de 202046,9448,1246,6447,8947,7512.464.800
12 de jun de 202048,3948,8346,8547,6647,5210.055.400
11 de jun de 202049,4349,8247,6947,9447,8010.563.900
10 de jun de 202050,2550,3449,0749,2549,1010.545.900
09 de jun de 202048,8750,0048,5749,7549,609.699.800
08 de jun de 202048,3049,0547,8448,7248,5812.182.400
05 de jun de 202049,2449,7048,2448,8248,6816.332.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...