Mercado fechado

PayPal Holdings, Inc. (PYPL34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,90+0,20 (+1,20%)
No fechamento: 05:10PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202416,6116,9116,6116,9016,9021.967
27 de mar. de 202416,8417,0016,4916,7016,7019.774
26 de mar. de 202415,6416,9615,6316,7316,7320.057
25 de mar. de 202416,3516,5716,1516,5716,5793.532
22 de mar. de 202416,7016,7416,2616,3516,35271.542
21 de mar. de 202415,9416,7015,9416,5216,5237.454
20 de mar. de 202415,8616,2615,8616,2616,2627.717
19 de mar. de 202416,1016,1115,7615,8615,8630.826
18 de mar. de 202415,7716,3015,7716,0916,0939.707
15 de mar. de 202415,8415,8615,6415,8015,8014.165
14 de mar. de 202415,5315,9515,5315,8315,8313.561
13 de mar. de 202414,9815,7014,9515,6315,6357.601
12 de mar. de 202415,0315,0514,8414,9814,9813.466
11 de mar. de 202414,5514,9814,5514,8914,8927.914
08 de mar. de 202414,5614,8414,5214,5214,528.646
07 de mar. de 202414,6414,6414,3314,5014,509.750
06 de mar. de 202414,4714,5314,3914,5314,5322.468
05 de mar. de 202414,7515,0214,3914,4314,4318.567
04 de mar. de 202414,7515,0814,5914,8914,8922.910
01 de mar. de 202414,9915,2914,9215,0115,01471.009
29 de fev. de 202415,1215,3814,9614,9714,9713.444
28 de fev. de 202414,8315,0914,7915,0515,0564.676
27 de fev. de 202414,8614,8614,7414,8314,8310.037
26 de fev. de 202414,6814,9714,6414,7814,785.044
23 de fev. de 202414,4914,8214,4914,7814,7817.325
22 de fev. de 202414,2514,5414,2014,4914,4952.880
21 de fev. de 202414,4414,4414,1514,2114,2110.014
20 de fev. de 202414,5014,5614,3814,4414,44138.235
19 de fev. de 202414,6114,9114,3814,8014,8036.158
16 de fev. de 202414,8714,9014,5714,7214,7218.763
15 de fev. de 202414,7015,0114,4815,0115,0114.237
14 de fev. de 202414,3514,6614,3014,6314,6341.774
09 de fev. de 202414,0514,6913,9814,5114,51198.909
08 de fev. de 202414,2614,5213,9514,0414,04166.793
07 de fev. de 202415,8516,0615,5115,5115,5163.909
06 de fev. de 202415,2615,7715,2615,5115,5120.804
05 de fev. de 202416,0616,0615,3615,3615,3629.211
02 de fev. de 202415,3116,0815,1616,0816,089.900
01 de fev. de 202415,2115,3214,9315,3115,3155.466
31 de jan. de 202415,7115,7115,2115,2115,217.517
30 de jan. de 202415,7115,9015,5015,7815,788.002
29 de jan. de 202415,0515,7114,9315,7115,7117.941
26 de jan. de 202415,4715,4714,7515,1515,15318.794
25 de jan. de 202415,5315,7814,6015,1715,17174.576
24 de jan. de 202416,3016,3015,5615,8515,8528.000
23 de jan. de 202416,2216,3015,9716,2716,2742.481
22 de jan. de 202416,4016,9415,8115,9015,9072.490
19 de jan. de 202415,4516,3015,3616,2016,2062.776
18 de jan. de 202414,8115,3814,8115,3015,3046.071
17 de jan. de 202414,2514,6314,0014,6314,6329.961
16 de jan. de 202414,7014,7814,3114,3814,383.056
15 de jan. de 202414,8315,0014,6014,9714,979.157
12 de jan. de 202414,8014,9714,7714,8314,834.214
11 de jan. de 202414,9414,9914,7114,9014,9015.984
10 de jan. de 202414,9715,0114,7914,7914,796.358
09 de jan. de 202414,9415,1614,7014,9214,9211.216
08 de jan. de 202414,6415,0714,6414,9514,952.405
05 de jan. de 202414,2414,6514,1014,6414,6410.326
04 de jan. de 202414,4814,4814,2014,3714,3722.384
03 de jan. de 202414,9714,9814,3814,4414,4425.900
02 de jan. de 202415,1915,2014,7715,0515,057.048
28 de dez. de 202315,1315,4415,1315,2015,2019.057
27 de dez. de 202315,2815,2815,0115,1315,137.183
26 de dez. de 202315,0415,2014,9614,9814,983.854
22 de dez. de 202315,1415,2314,9715,0415,043.175
21 de dez. de 202315,2315,3015,0415,1615,1625.124
20 de dez. de 202315,6915,6914,4615,2315,23294.975
19 de dez. de 202315,0615,4215,0115,3815,3851.689
18 de dez. de 202315,1015,2215,0815,1115,115.015
15 de dez. de 202315,7015,7015,0015,0915,09338.441
14 de dez. de 202315,2015,7714,7915,7715,77367.350
13 de dez. de 202314,6515,1714,5615,1715,17261.708
12 de dez. de 202314,8714,8714,4414,4914,4981.670
11 de dez. de 202314,5014,7714,5014,7414,7437.872
08 de dez. de 202314,6014,6314,1314,3714,3717.205
07 de dez. de 202314,9714,9814,2714,3114,3180.703
06 de dez. de 202314,3614,8214,1414,7214,721.338.487
05 de dez. de 202314,8514,8514,1314,2414,24228.616
04 de dez. de 202314,7514,8614,5714,8614,8671.119
01 de dez. de 202314,4614,5714,1514,5314,5320.723
30 de nov. de 202314,2014,4114,1014,1714,177.407
29 de nov. de 202314,4014,6914,2014,2014,2014.217
28 de nov. de 202313,8514,2913,7714,2414,2427.649
27 de nov. de 202313,6813,9513,6213,8513,8514.327
24 de nov. de 202313,6513,8413,6113,6813,6811.900
23 de nov. de 202314,0014,0013,7313,9013,90701
22 de nov. de 202313,6113,9013,6013,8013,803.904
21 de nov. de 202313,8313,8513,5513,5813,5819.938
20 de nov. de 202314,0014,0013,7513,8413,841.937
17 de nov. de 202313,9913,9913,8113,8813,8862.834
16 de nov. de 202314,0014,1013,7513,8313,837.051
14 de nov. de 202313,1313,8813,1313,7813,7824.677
13 de nov. de 202313,4013,5113,2613,2613,2664.017
10 de nov. de 202313,6513,6513,2613,4013,4048.328
09 de nov. de 202313,7913,7913,3813,3813,3855.375
08 de nov. de 202313,1213,6913,0913,5413,5420.875
07 de nov. de 202313,5113,5113,2213,2713,2753.505
06 de nov. de 202313,8213,9213,2513,3513,3557.432
03 de nov. de 202313,4013,7613,4013,7613,7633.647
01 de nov. de 202313,0013,0712,6112,6112,6113.708
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...