BiG | O banco que entende os seus valores.

PayPal Holdings Inc (PYPL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/10/2026	4 949 630	-0,82%	57,11	56,43	57,802	56,69
15/10/2026	4 277 013	1,88%	55,63	55,5088	57,215	57,16
14/10/2026	3 864 222	-0,13%	55,8674	55,375	56,16	56,10
13/10/2026	2 812 888	0,21%	56,35	55,83	56,40	56,17
12/10/2026	3 657 286	0,85%	55,60	55,35	56,20	56,05
09/10/2026	3 760 741	0,90%	54,87	54,725	55,68	55,53
08/10/2026	6 448 326	0,20%	54,75	53,98	55,13	55,02
07/10/2026	6 079 116	0,81%	54,46	54,19	55,355	54,95
06/10/2026	3 814 069	0,37%	54,50	54,00	54,875	54,61
05/10/2026	4 125 457	2,73%	52,74	52,43	54,42	54,41
02/10/2026	4 946 537	-0,54%	53,3357	52,615	53,4295	52,80
01/10/2026	5 257 892	2,13%	53,22	52,69	53,65	53,06
30/09/2026	5 102 124	-2,52%	54,083	52,295	54,09	52,53
29/09/2026	4 399 582	-0,72%	54,24	53,33	54,3297	53,89
28/09/2026	4 999 773	-1,34%	54,77	52,94	55,00	54,28
25/09/2026	11 048 750	4,67%	52,6855	52,31	55,545	55,04
24/09/2026	4 215 004	0,16%	52,4232	51,84	52,75	52,60
23/09/2026	7 247 217	-0,11%	53,27	51,8106	53,33	52,51
22/09/2026	13 403 773	0,32%	53,20	52,1401	55,12	52,89
21/09/2026	3 813 835	0,40%	52,74	52,24	53,06	52,62
18/09/2026	5 426 086	-1,03%	52,8108	52,25	52,87	52,41
17/09/2026	3 643 448	0,44%	53,0706	52,72	53,395	52,94
16/09/2026	4 145 413	-2,03%	53,83	52,3472	53,86	52,71
15/09/2026	3 271 367	0,04%	54,0732	53,38	54,34	53,81
14/09/2026	3 897 451	0,58%	53,88	53,55	54,60	54,03
11/09/2026	4 627 077	0,77%	53,54	53,31	54,3999	53,72
10/09/2026	6 897 016	2,09%	51,70	50,802	53,37	53,31
09/09/2026	5 511 660	-1,90%	53,11	52,13	53,30	52,17
08/09/2026	5 283 318	-3,28%	54,55	53,03	54,60	53,18
04/09/2026	6 952 344	-3,03%	56,46	54,51	56,46	54,96
03/09/2026	9 263 489	3,82%	54,94	54,01	56,96	56,68
02/09/2026	7 648 059	4,30%	52,75	52,3496	55,19	54,67
01/09/2026	5 385 940	-0,58%	52,21	52,21	52,92	52,40
31/08/2026	9 205 702	-1,82%	53,27	51,92	53,68	52,665
28/08/2026	23 645 430	-12,74%	52,88	52,5521	54,76	53,66
27/08/2026	3 418 011	-0,55%	61,70	61,37	62,31	61,47
26/08/2026	4 220 424	-0,72%	62,08	61,26	62,08	61,81
25/08/2026	3 985 973	0,96%	61,43	61,07	62,385	62,27
24/08/2026	3 526 273	0,22%	61,62	61,47	62,18	61,68
21/08/2026	5 484 563	-1,19%	62,0999	61,46	62,68	61,55
20/08/2026	6 192 532	1,70%	61,18	60,95	62,73	62,30
19/08/2026	4 287 817	1,29%	60,60	60,46	61,83	61,25
18/08/2026	6 505 703	0,22%	61,34	60,43	61,50	60,43
17/08/2026	4 997 784	-2,03%	61,3155	60,15	61,66	60,47
14/08/2026	8 806 189	1,72%	60,63	59,35	62,31	61,66
13/08/2026	5 133 089	2,35%	60,00	59,01	60,76	60,59
12/08/2026	3 090 462	0,26%	57,8178	57,8178	59,30	59,20
11/08/2026	4 696 807	-0,19%	58,72	58,55	59,44	59,00
10/08/2026	3 382 008	-0,18%	58,45	58,32	59,07	59,07
07/08/2026	3 848 732	-1,20%	59,79	58,81	59,99	59,07
06/08/2026	5 769 753	3,11%	58,01	57,97	59,78	59,78
05/08/2026	3 717 317	-0,99%	58,77	57,91	59,40	57,93
04/08/2026	4 458 324	1,14%	57,58	57,18	58,56	58,54
03/08/2026	4 451 808	1,15%	57,43	57,335	58,245	57,87
31/07/2026	2 447 158	-0,81%	57,50	56,66	57,415	57,21
30/07/2026	6 099 530	-1,13%	57,6792	56,655	58,35	57,65
29/07/2026	8 596 778	0,04%	57,87	57,87	59,47	58,35
28/07/2026	12 158 760	3,93%	56,70	56,475	58,80	58,32
27/07/2026	7 815 572	-0,35%	56,2708	55,48	56,585	56,07
24/07/2026	6 198 836	0,26%	55,831	55,22	56,475	56,15
23/07/2026	6 736 367	0,91%	55,4891	54,935	56,08	56,00
22/07/2026	4 924 667	-0,58%	55,71	55,235	56,38	55,51
21/07/2026	6 814 579	-1,69%	56,11	55,10	56,91	55,85
20/07/2026	12 126 852	0,50%	56,22	55,28	57,16	56,82
17/07/2026	11 603 636	-0,24%	56,58	55,70	57,17	56,56
16/07/2026	18 273 912	2,27%	55,12	54,91	57,67	56,73
15/07/2026	54 401 799	17,52%	56,08	53,44	56,0954	55,52
14/07/2026	5 449 695	-0,59%	47,08	46,43	47,39	47,37
13/07/2026	9 325 854	2,89%	46,7252	46,285	48,43	47,65
10/07/2026	5 764 606	2,34%	45,7847	45,53	46,445	46,32
09/07/2026	4 306 134	1,74%	44,0125	43,82	45,38	45,32
08/07/2026	5 350 498	-2,46%	45,11	43,73	45,28	44,53
07/07/2026	6 026 917	1,21%	45,41	45,32	46,065	45,65
06/07/2026	5 714 435	-0,86%	44,4996	43,78	45,135	45,09
02/07/2026	6 611 934	3,14%	44,3808	44,35	45,49	45,47
01/07/2026	7 089 919	2,06%	43,59	43,56	44,89	44,07
30/06/2026	6 990 114	-2,70%	44,38	42,26	44,66	43,18
29/06/2026	6 051 725	0,19%	44,35	44,075	44,74	44,38
26/06/2026	9 539 777	4,70%	42,311	42,21	44,375	44,29
25/06/2026	4 915 436	-0,20%	42,3321	42,30	43,00	42,38
24/06/2026	7 847 863	1,86%	44,34	41,51	44,34	42,48
23/06/2026	5 946 557	-1,48%	42,22	41,65	42,47	41,70
18/06/2026	8 429 314	1,02%	42,22	41,65	42,8155	42,34
17/06/2026	7 738 892	-3,61%	43,55	42,06	44,74	42,08
16/06/2026	8 225 096	2,72%	42,5387	42,48	43,95	43,65
15/06/2026	10 471 905	2,28%	42,08	42,07	43,34	42,49
12/06/2026	6 792 141	0,87%	41,37	40,87	41,60	41,53
11/06/2026	7 645 553	1,28%	40,8187	40,20	41,26	41,24
10/06/2026	7 154 836	-1,81%	41,34	40,51	41,465	40,70
09/06/2026	8 620 305	0,47%	41,19	41,00	42,25	41,46
08/06/2026	8 929 665	-0,07%	41,4001	40,66	41,4702	41,26
05/06/2026	13 499 760	-3,44%	42,20	41,075	42,401	41,29
04/06/2026	6 671 017	0,68%	43,14	42,75	43,7207	42,75
03/06/2026	11 605 621	-4,29%	44,40	42,315	44,50	42,47
02/06/2026	6 132 370	-1,49%	45,09	44,39	45,14	44,53
01/06/2026	9 280 617	0,98%	44,70	44,21	45,985	45,19
29/05/2026	6 964 332	0,65%	44,57	44,40	45,20	44,75
28/05/2026	8 869 297	1,60%	43,78	43,32	44,58	44,46
27/05/2026	7 411 485	-0,91%	44,16	43,63	44,73	43,76
26/05/2026	9 052 617	-0,16%	44,2348	43,865	44,44	44,16