PayPal Holdings (PYPL34)

PYPL34
🏛️ Brasil →
17.73
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 17.77 18.67 17.75 18.43 0.1M
2022-12-28 18.03 18.22 17.70 17.74 0.0M
2022-12-27 18.18 18.24 17.88 17.88 0.1M
2022-12-26 17.73 17.80 17.73 17.79 0.0M
2022-12-23 17.76 17.85 17.47 17.73 0.0M
2022-12-22 18.03 18.03 17.20 17.78 0.1M
2022-12-21 17.94 18.23 17.75 17.96 0.1M
2022-12-20 18.13 18.13 17.77 17.93 0.1M
2022-12-19 18.26 18.48 18.07 18.17 0.0M
2022-12-16 18.43 18.55 18.13 18.27 0.0M
2022-12-15 19.00 19.00 18.43 18.55 0.0M
2022-12-14 19.47 19.76 19.13 19.20 0.1M
2022-12-13 19.73 20.47 19.30 19.44 0.1M
2022-12-12 19.63 19.64 19.41 19.42 0.0M
2022-12-09 19.38 19.62 19.34 19.35 0.0M
2022-12-08 19.47 19.63 19.30 19.38 0.0M
2022-12-07 18.72 19.63 18.58 19.44 0.2M
2022-12-06 19.44 19.44 18.71 18.92 0.0M
2022-12-05 19.54 19.79 19.28 19.35 0.1M
2022-12-02 20.40 20.45 19.46 19.46 0.1M
2022-12-01 20.63 20.80 20.26 20.80 0.0M
2022-11-30 20.75 20.75 19.69 20.26 0.1M
2022-11-29 21.40 21.40 20.45 20.50 0.1M
2022-11-28 21.37 22.12 21.29 22.00 0.1M
2022-11-25 21.56 22.46 21.27 22.46 0.1M
2022-11-24 21.69 21.69 21.05 21.05 0.0M
2022-11-23 21.47 21.77 21.32 21.74 0.0M
2022-11-22 21.59 21.67 20.50 21.47 0.1M
2022-11-21 22.40 22.54 21.43 21.43 0.0M
2022-11-18 23.00 23.42 22.66 22.79 0.0M
2022-11-17 23.40 23.75 22.89 23.06 0.1M
2022-11-16 23.86 23.90 22.94 23.45 0.1M
2022-11-14 23.96 24.28 23.75 23.86 0.1M
2022-11-11 23.48 24.52 22.83 24.22 0.2M
2022-11-10 20.95 23.38 20.94 23.38 0.2M
2022-11-09 20.82 20.82 20.18 20.50 0.1M
2022-11-08 20.20 21.46 20.17 20.98 0.1M
2022-11-07 19.22 20.08 19.10 20.07 0.1M
2022-11-04 18.44 18.98 17.96 18.98 0.3M
2022-11-03 21.00 21.00 19.50 19.64 0.1M
2022-11-01 22.05 22.26 21.02 21.02 0.1M
2022-10-31 22.79 22.98 21.55 21.58 0.0M
2022-10-28 23.11 23.33 22.60 22.95 0.1M
2022-10-27 23.65 23.81 22.99 23.02 0.1M
2022-10-26 23.71 24.23 23.47 23.82 0.0M
2022-10-25 22.70 23.83 22.70 23.71 0.1M
2022-10-24 21.61 22.25 21.44 22.12 0.1M
2022-10-21 22.02 22.11 21.41 21.59 0.1M
2022-10-20 22.18 22.73 21.94 22.12 0.0M
2022-10-19 22.24 22.44 22.03 22.19 0.0M
2022-10-18 22.95 23.08 22.31 22.48 0.0M
2022-10-17 21.75 22.39 21.73 22.31 0.0M
2022-10-14 22.37 22.48 21.48 21.53 0.1M
2022-10-13 21.72 22.34 21.23 22.27 0.1M
2022-10-11 21.81 22.01 20.85 21.96 0.1M
2022-10-10 22.60 22.81 21.92 22.00 0.1M
2022-10-07 24.19 24.19 23.43 23.49 0.1M
2022-10-06 24.29 24.72 24.28 24.54 0.0M
2022-10-05 23.76 24.55 23.67 24.35 0.0M
2022-10-04 23.13 24.04 23.13 23.90 0.1M
2022-10-03 23.07 23.07 22.20 22.99 0.1M
2022-09-30 23.94 24.11 23.13 23.13 0.1M
2022-09-29 24.14 24.54 23.80 24.01 0.0M
2022-09-28 23.03 24.45 22.95 24.39 0.0M
2022-09-27 22.84 23.36 22.77 22.84 0.0M
2022-09-26 23.10 24.00 22.74 22.74 0.1M
2022-09-23 22.38 22.95 22.38 22.40 0.1M
2022-09-22 23.50 23.54 22.34 22.50 0.1M
2022-09-21 23.85 24.52 23.65 23.76 0.1M
2022-09-20 24.15 24.16 23.40 23.90 0.1M
2022-09-19 24.69 25.06 23.97 24.75 0.0M
2022-09-16 24.96 25.01 24.37 24.69 0.0M
2022-09-15 24.96 25.71 24.84 25.12 0.0M
2022-09-14 25.09 25.23 24.84 25.11 0.0M
2022-09-13 24.42 25.06 24.32 24.60 0.1M
2022-09-12 24.75 25.40 24.75 24.83 0.1M
2022-09-09 25.20 25.22 24.66 24.83 0.1M
2022-09-08 24.59 25.12 24.44 24.98 0.1M
2022-09-06 23.76 24.12 23.55 23.88 0.2M
2022-09-05 23.76 23.76 23.04 23.12 0.0M
2022-09-02 24.39 24.39 23.54 23.76 0.2M
2022-09-01 24.99 24.99 23.50 24.50 0.2M
2022-08-31 24.30 25.00 24.29 25.00 0.8M
2022-08-30 23.47 23.79 23.11 23.36 0.0M
2022-08-29 23.33 23.71 23.04 23.10 0.0M
2022-08-26 24.62 24.75 23.59 23.70 0.1M
2022-08-25 24.30 24.83 24.16 24.83 0.4M
2022-08-24 24.07 24.50 23.90 24.18 0.4M
2022-08-23 24.06 24.19 23.61 23.73 0.0M
2022-08-22 24.35 24.67 24.05 24.25 0.4M
2022-08-19 25.33 25.57 24.75 24.75 0.1M
2022-08-18 25.54 26.08 25.26 25.94 0.1M
2022-08-17 26.13 26.20 25.60 25.74 0.1M
2022-08-16 26.21 26.43 25.78 25.78 0.1M
2022-08-15 25.58 26.02 25.56 25.75 0.1M
2022-08-12 25.66 25.99 25.20 25.20 0.1M
2022-08-11 25.10 25.85 25.10 25.53 0.1M
2022-08-10 24.80 25.13 24.47 25.00 0.0M
2022-08-09 24.31 24.50 24.00 24.00 0.0M
2022-08-08 25.00 25.28 24.45 24.45 0.1M
2022-08-05 24.91 25.35 24.59 24.66 0.1M
2022-08-04 25.81 26.03 24.86 25.20 0.1M
2022-08-03 26.74 26.95 25.64 25.74 0.1M
2022-08-02 22.84 23.77 22.72 23.65 0.1M
2022-08-01 22.50 23.05 22.20 23.05 0.0M
2022-07-29 22.34 22.70 22.01 22.50 0.1M
2022-07-28 22.46 22.46 21.83 22.16 0.1M
2022-07-27 21.83 22.80 21.81 22.70 0.1M
2022-07-26 21.64 21.64 20.50 20.50 0.0M
2022-07-25 22.45 22.45 21.43 21.99 0.1M
2022-07-22 22.62 22.91 22.06 22.45 0.1M
2022-07-21 21.81 23.00 21.81 22.60 0.2M
2022-07-20 20.61 21.86 20.61 21.71 0.1M
2022-07-19 20.34 21.16 20.07 21.16 0.1M
2022-07-18 20.09 20.50 19.97 20.00 0.1M
2022-07-15 18.87 19.99 18.87 19.99 0.1M
2022-07-14 19.24 19.26 18.76 18.85 0.1M
2022-07-13 18.87 19.37 18.59 19.15 0.1M
2022-07-12 19.13 19.59 19.12 19.47 0.1M
2022-07-11 19.28 19.44 18.75 18.95 0.1M
2022-07-08 19.44 19.75 19.16 19.25 0.1M
2022-07-07 19.92 20.04 19.54 20.04 0.1M
2022-07-06 20.22 20.34 19.80 19.99 0.2M
2022-07-05 18.76 20.06 18.55 20.06 0.1M
2022-07-04 18.98 19.60 18.57 19.60 0.0M
2022-07-01 18.50 19.06 18.48 19.02 0.1M
2022-06-30 18.45 18.62 17.75 18.05 0.2M
2022-06-29 18.70 18.80 18.24 18.41 0.2M
2022-06-28 19.78 19.96 18.87 19.01 0.1M
2022-06-27 20.44 20.45 19.68 19.86 0.1M
2022-06-24 19.47 20.58 19.47 20.33 0.2M
2022-06-23 19.15 19.35 18.67 19.27 0.2M
2022-06-22 18.33 19.19 18.32 19.08 0.1M
2022-06-21 18.98 19.28 18.67 18.85 0.2M
2022-06-20 18.82 18.83 18.32 18.64 0.0M
2022-06-17 18.67 18.89 18.12 18.60 0.1M
2022-06-15 18.79 19.36 18.59 19.20 0.2M
2022-06-14 19.04 19.20 18.40 18.47 0.1M
2022-06-13 19.55 19.78 18.83 18.87 0.1M
2022-06-10 20.20 20.33 19.56 19.56 0.1M
2022-06-09 21.23 21.49 20.68 20.68 0.1M
2022-06-08 21.48 21.62 21.26 21.37 0.1M
2022-06-07 20.83 21.66 20.70 21.41 0.1M
2022-06-06 20.94 21.28 20.72 20.80 0.1M
2022-06-03 21.05 21.06 20.57 20.66 0.2M
2022-06-02 19.79 21.23 19.71 21.05 0.4M
2022-06-01 20.20 20.56 19.65 19.65 0.1M
2022-05-31 19.90 20.46 19.60 20.25 0.2M
2022-05-30 20.50 20.67 19.68 19.68 0.0M
2022-05-27 19.31 20.22 19.31 19.96 0.1M
2022-05-26 19.34 19.46 18.96 18.96 0.2M
2022-05-25 18.76 19.36 18.74 19.20 0.1M
2022-05-24 19.73 19.73 18.53 18.60 0.1M
2022-05-23 19.55 19.68 19.01 19.42 0.2M
2022-05-20 19.86 20.58 18.94 19.56 0.2M
2022-05-19 19.00 20.11 18.74 19.72 0.3M
2022-05-18 19.47 19.81 19.15 19.20 0.2M
2022-05-17 19.84 20.22 19.30 19.79 0.3M
2022-05-16 19.92 20.02 19.32 19.70 0.2M
2022-05-13 19.10 20.24 19.10 19.89 0.3M
2022-05-12 19.09 19.64 18.46 18.94 0.8M
2022-05-11 19.81 20.43 19.22 19.22 0.4M
2022-05-10 21.00 21.08 19.68 20.00 0.4M
2022-05-09 20.50 21.04 20.27 20.48 0.4M
2022-05-06 21.41 21.71 20.60 20.80 0.2M
2022-05-05 22.73 22.73 21.19 21.40 0.2M
2022-05-04 22.78 22.90 21.85 22.90 2.0M
2022-05-03 23.24 23.24 22.39 22.56 0.2M
2022-05-02 21.97 23.24 21.88 23.24 0.2M
2022-04-29 22.57 23.06 21.99 22.01 0.3M
2022-04-28 20.77 23.15 20.77 22.78 0.6M
2022-04-27 20.97 21.55 20.42 20.58 0.5M
2022-04-26 21.51 21.54 20.80 20.80 0.2M
2022-04-25 20.58 21.51 20.53 21.51 0.2M
2022-04-22 21.63 21.63 20.61 20.64 1.6M
2022-04-20 24.22 24.23 21.81 21.81 0.4M
2022-04-19 23.49 24.49 23.33 24.22 0.1M
2022-04-18 23.95 24.01 23.23 23.42 0.1M
2022-04-14 24.70 24.91 24.00 24.20 0.1M
2022-04-13 24.37 24.82 24.07 24.45 0.3M
2022-04-12 25.99 26.09 25.20 25.20 0.1M
2022-04-11 25.84 26.24 25.50 25.92 0.1M
2022-04-08 26.78 26.78 26.15 26.15 0.2M
2022-04-07 26.31 27.11 26.20 26.84 0.1M
2022-04-06 27.27 27.27 26.05 26.31 0.3M
2022-04-05 28.25 28.92 27.27 27.27 0.2M
2022-04-04 27.05 28.21 26.96 28.14 0.2M
2022-04-01 27.92 27.92 26.95 26.96 0.2M
2022-03-31 28.30 28.32 27.59 27.92 0.1M
2022-03-30 28.85 29.21 28.22 28.85 0.2M
2022-03-29 27.81 29.04 27.69 29.04 0.2M
2022-03-28 26.91 28.03 26.91 27.80 0.2M
2022-03-25 28.06 28.06 26.68 26.98 0.1M
2022-03-24 27.84 28.46 27.09 28.46 0.2M
2022-03-23 29.29 29.29 27.64 28.40 0.2M
2022-03-22 28.30 29.50 28.19 29.36 0.2M
2022-03-21 28.93 29.36 28.01 28.17 0.2M
2022-03-18 28.03 29.14 28.03 28.92 0.2M
2022-03-17 27.21 28.14 27.05 27.97 0.3M
2022-03-16 26.22 27.41 26.20 27.22 0.3M
2022-03-15 25.00 25.93 24.95 25.82 0.2M
2022-03-14 24.74 25.42 23.97 24.94 0.3M
2022-03-11 25.18 25.18 24.07 24.50 0.3M
2022-03-10 24.71 25.18 24.39 25.18 0.2M
2022-03-09 24.28 25.15 24.24 25.01 0.3M
2022-03-08 23.93 24.90 23.50 24.29 0.5M
2022-03-07 25.00 25.30 23.86 24.80 0.2M
2022-03-04 25.27 26.03 25.16 25.17 0.2M
2022-03-03 26.98 27.15 25.17 25.17 0.2M
2022-03-02 28.97 28.97 26.71 26.71 0.2M
2022-02-25 27.20 28.68 27.01 28.68 1.0M
2022-02-24 24.16 27.17 24.10 27.17 0.2M
2022-02-23 26.29 26.42 25.04 25.04 0.3M
2022-02-22 25.67 26.54 25.67 26.00 1.0M
2022-02-21 26.52 27.08 25.49 25.68 0.0M
2022-02-18 27.32 27.32 26.56 26.84 1.8M
2022-02-17 28.30 28.75 27.14 27.32 0.2M
2022-02-16 29.77 29.78 27.85 28.21 0.2M
2022-02-15 30.54 30.54 29.57 29.66 0.1M
2022-02-14 30.06 30.32 29.46 29.57 0.1M
2022-02-11 31.26 31.47 30.11 30.35 0.2M
2022-02-10 32.13 32.45 31.02 31.02 0.1M
2022-02-09 32.11 32.54 31.71 32.13 0.2M
2022-02-08 31.82 32.44 31.20 31.45 0.2M
2022-02-07 33.70 34.25 31.70 31.70 0.2M
2022-02-04 33.19 33.70 32.39 33.70 0.2M
2022-02-03 34.61 34.88 32.76 33.04 0.4M
2022-02-02 38.29 38.29 34.24 35.49 1.3M
2022-02-01 45.85 46.33 45.06 45.92 0.1M
2022-01-31 43.70 45.61 43.70 45.61 0.2M
2022-01-28 42.38 43.90 42.05 43.79 0.1M
2022-01-27 42.39 43.96 42.18 43.07 0.1M
2022-01-26 43.85 44.84 42.52 42.75 0.6M
2022-01-25 43.50 43.96 42.71 43.33 0.3M
2022-01-24 44.50 44.50 42.00 44.29 0.6M
2022-01-21 47.03 47.03 44.54 45.11 0.1M
2022-01-20 47.40 48.55 47.10 47.45 0.2M
2022-01-19 48.11 48.56 47.25 47.40 1.0M
2022-01-18 48.80 49.45 48.10 48.70 0.9M
2022-01-17 49.20 49.20 48.69 49.17 0.0M
2022-01-14 49.95 50.27 48.67 49.20 0.1M
2022-01-13 52.02 52.27 49.95 49.95 0.1M
2022-01-12 52.56 53.00 51.59 51.72 0.1M
2022-01-11 52.90 53.85 51.35 53.30 0.2M
2022-01-10 53.00 53.00 50.50 52.05 0.2M
2022-01-07 54.92 54.92 52.60 53.01 0.1M
2022-01-06 53.00 55.32 52.92 54.92 0.1M
2022-01-05 54.64 54.77 53.40 53.40 0.1M
2022-01-04 54.25 56.15 53.41 54.64 0.2M
2022-01-03 53.11 55.49 53.11 55.33 0.1M