Cotação atual, histórico e gráfico do papel: PYPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	1,23%	0,96	79,20	80,05	77,93	80,05	3M	336
21/07/2021	-0,70%	-0,55	78,24	78,81	77,89	79,05	2M	397
20/07/2021	0,28%	0,22	78,79	77,85	76,76	78,79	1M	77
19/07/2021	4,12%	3,11	78,57	75,45	75,04	78,57	3M	100
16/07/2021	-0,97%	-0,74	75,46	76,20	75,04	76,30	1M	228
15/07/2021	0,05%	0,04	76,20	76,38	75,50	76,80	2M	66
14/07/2021	-2,36%	-1,84	76,16	77,38	76,16	77,81	4M	196
13/07/2021	-0,57%	-0,45	78,00	79,20	77,54	79,60	1M	395
12/07/2021	1,38%	1,07	78,45	77,38	77,38	79,51	2M	157
08/07/2021	-0,67%	-0,52	77,38	77,95	76,44	77,95	2M	90
07/07/2021	2,00%	1,53	77,90	76,36	76,36	78,49	7M	333

06/07/2021	3,98%	2,92	76,37	73,73	73,73	76,45	3M	295
05/07/2021	0,01%	0,01	73,45	73,44	72,95	73,55	30K	60
02/07/2021	1,07%	0,78	73,44	73,00	72,73	73,58	2M	112
01/07/2021	0,00%	0,00	72,66	72,66	72,05	72,73	2M	159
30/06/2021	0,62%	0,45	72,66	72,40	72,37	73,43	1M	423
29/06/2021	-0,33%	-0,24	72,21	72,00	72,00	72,97	1M	378
28/06/2021	1,54%	1,10	72,45	72,14	71,59	72,82	2M	245
25/06/2021	-0,82%	-0,59	71,35	71,94	70,90	72,00	2M	4.935
24/06/2021	0,57%	0,41	71,94	71,92	71,53	72,80	3M	95
23/06/2021	0,24%	0,17	71,53	71,00	70,67	71,74	1M	2.924
22/06/2021	0,42%	0,30	71,36	71,20	70,43	71,55	2M	145
21/06/2021	-1,52%	-1,10	71,06	71,19	69,87	71,62	554K	181
18/06/2021	2,44%	1,72	72,16	69,11	68,83	72,42	4M	145
17/06/2021	3,10%	2,12	70,44	69,10	67,42	70,44	4M	138
16/06/2021	0,00%	0,00	68,32	69,14	67,35	69,29	3M	193
15/06/2021	-2,11%	-1,47	68,32	69,79	68,25	69,93	9M	194
14/06/2021	0,37%	0,26	69,79	69,40	68,52	69,79	1M	85
11/06/2021	1,56%	1,07	69,53	68,80	68,37	69,80	2M	99
10/06/2021	2,18%	1,46	68,46	67,05	66,15	68,47	2M	85
09/06/2021	0,96%	0,64	67,00	66,45	66,45	67,56	607K	68
08/06/2021	0,70%	0,46	66,36	65,61	65,56	66,74	2M	339
07/06/2021	-1,64%	-1,10	65,90	66,20	65,60	66,64	875K	112
04/06/2021	0,75%	0,50	67,00	66,50	65,72	67,00	1M	266
02/06/2021	-0,42%	-0,28	66,50	66,08	66,08	68,24	1M	108
01/06/2021	-0,51%	-0,34	66,78	67,38	66,28	67,77	1M	85
31/05/2021	0,00%	0,00	67,12	67,12	67,12	69,55	289K	108
28/05/2021	-1,54%	-1,05	67,12	68,17	67,12	68,80	927K	47
27/05/2021	-2,36%	-1,65	68,17	69,00	67,77	69,16	2M	5.613
26/05/2021	1,07%	0,74	69,82	69,34	69,00	69,87	1M	80
25/05/2021	0,70%	0,48	69,08	68,60	68,43	69,22	758K	117
24/05/2021	1,89%	1,27	68,60	67,45	67,24	68,60	3M	986
21/05/2021	1,20%	0,80	67,33	66,73	66,37	67,44	901K	69
20/05/2021	3,95%	2,53	66,53	65,00	65,00	66,66	2M	94
19/05/2021	-1,54%	-1,00	64,00	64,01	61,52	65,00	4M	116
18/05/2021	0,88%	0,57	65,00	64,48	63,68	65,27	2M	2.197
17/05/2021	-1,18%	-0,77	64,43	65,20	63,36	65,20	2M	104
14/05/2021	1,64%	1,05	65,20	64,65	63,82	65,20	2M	1.653
13/05/2021	1,34%	0,85	64,15	64,01	63,19	64,54	3M	70
12/05/2021	-2,84%	-1,85	63,30	66,00	62,83	66,00	3M	136
11/05/2021	1,80%	1,15	65,15	62,18	61,70	65,44	3M	149
10/05/2021	-3,69%	-2,45	64,00	66,22	63,82	66,22	3M	255
07/05/2021	-1,06%	-0,71	66,45	67,34	65,88	67,45	3M	143
06/05/2021	0,86%	0,57	67,16	68,11	65,00	68,35	2M	192
05/05/2021	-1,70%	-1,15	66,59	68,30	66,18	68,77	2M	182
04/05/2021	-3,50%	-2,46	67,74	70,20	66,95	70,25	5M	243
03/05/2021	-1,47%	-1,05	70,20	71,25	69,40	72,34	3M	174
30/04/2021	0,35%	0,25	71,25	71,00	70,80	71,96	4M	142
29/04/2021	-2,47%	-1,80	71,00	72,82	70,80	73,39	3M	116
28/04/2021	-0,88%	-0,65	72,80	73,45	72,21	74,29	1M	242
27/04/2021	-0,07%	-0,05	73,45	74,05	72,76	74,70	3M	150
26/04/2021	0,52%	0,38	73,50	73,12	72,56	74,03	3M	1.071
23/04/2021	1,57%	1,13	73,12	71,13	71,11	73,66	2M	197
22/04/2021	-4,80%	-3,63	71,99	75,35	71,00	75,35	3M	295
20/04/2021	1,85%	1,37	75,62	74,48	72,60	75,62	3M	130
19/04/2021	-1,53%	-1,15	74,25	75,40	73,25	75,40	4M	371
16/04/2021	-1,44%	-1,10	75,40	77,21	75,15	77,85	3M	131
15/04/2021	0,00%	0,00	76,50	76,50	76,00	77,70	2M	126
14/04/2021	-2,42%	-1,90	76,50	79,45	75,61	79,54	5M	209
13/04/2021	2,15%	1,65	78,40	77,46	77,46	79,00	4M	214
12/04/2021	1,57%	1,19	76,75	75,57	74,18	77,39	2M	159
09/04/2021	3,51%	2,56	75,56	73,60	73,55	75,67	3M	187
08/04/2021	1,93%	1,38	73,00	72,20	72,10	73,56	2M	204
07/04/2021	0,38%	0,27	71,62	70,50	70,05	72,50	4M	195
06/04/2021	0,51%	0,36	71,35	71,10	70,50	71,50	3M	190
05/04/2021	0,54%	0,38	70,99	70,61	69,50	71,61	6M	191
01/04/2021	2,75%	1,89	70,61	70,05	70,00	71,85	3M	197
31/03/2021	-0,35%	-0,24	68,72	69,62	68,40	70,03	8M	193
30/03/2021	-2,25%	-1,59	68,96	69,28	67,25	69,28	3M	321
29/03/2021	4,26%	2,88	70,55	69,00	67,61	70,55	4M	748
26/03/2021	1,62%	1,08	67,67	66,98	66,42	68,70	3M	183
25/03/2021	0,21%	0,14	66,59	65,96	64,35	66,78	3M	301
24/03/2021	-1,34%	-0,90	66,45	67,35	66,04	68,00	17M	906
23/03/2021	0,13%	0,09	67,35	67,00	66,90	67,78	2M	147
22/03/2021	0,09%	0,06	67,26	67,70	67,00	68,15	5M	257
19/03/2021	1,22%	0,81	67,20	66,75	65,58	67,20	2M	147
18/03/2021	-4,20%	-2,91	66,39	69,30	66,22	69,30	9M	659
17/03/2021	-1,11%	-0,78	69,30	69,91	68,58	71,09	21M	726
16/03/2021	0,11%	0,08	70,08	70,40	69,60	70,98	4M	387
15/03/2021	0,57%	0,40	70,00	69,60	69,45	70,90	6M	911
12/03/2021	-1,21%	-0,85	69,60	70,40	68,09	70,40	4M	459
11/03/2021	2,68%	1,84	70,45	68,71	68,71	70,95	4M	329
10/03/2021	-2,26%	-1,59	68,61	70,99	68,50	71,70	41M	954
09/03/2021	6,36%	4,20	70,20	67,50	67,50	70,87	5M	661
08/03/2021	-2,65%	-1,80	66,00	67,81	65,81	69,00	4M	282
05/03/2021	1,04%	0,70	67,80	69,66	63,76	69,66	4M	359
04/03/2021	-6,81%	-4,90	67,10	71,90	65,90	72,00	5M	501
03/03/2021	-5,94%	-4,55	72,00	76,55	71,08	78,58	5M	601
02/03/2021	-0,58%	-0,45	76,55	77,25	76,35	78,70	2M	274
01/03/2021	4,44%	3,27	77,00	74,24	74,24	77,25	4M	454
26/02/2021	5,36%	3,75	73,73	69,98	69,56	73,73	4M	225
25/02/2021	-3,13%	-2,26	69,98	73,00	69,42	73,00	7M	623
24/02/2021	-0,36%	-0,26	72,24	73,10	70,50	73,74	3M	975
23/02/2021	-5,84%	-4,50	72,50	71,50	69,45	72,73	8M	1.693
22/02/2021	-2,53%	-2,00	77,00	78,95	74,67	78,95	4M	445
19/02/2021	-0,37%	-0,29	79,00	79,30	77,05	80,15	1M	260
18/02/2021	-2,11%	-1,71	79,29	81,00	77,70	81,00	3M	247
17/02/2021	0,00%	0,00	81,00	81,13	78,29	81,13	5M	270
12/02/2021	5,69%	4,36	81,00	79,47	78,10	81,00	6M	275
11/02/2021	0,25%	0,19	76,64	76,45	76,09	81,13	7M	373
10/02/2021	-0,39%	-0,30	76,45	76,76	75,40	77,66	637K	265
09/02/2021	1,52%	1,15	76,75	76,50	74,49	77,05	1M	163
08/02/2021	4,29%	3,11	75,60	72,50	72,50	75,79	5M	209
05/02/2021	-0,69%	-0,50	72,49	73,01	71,04	74,45	1M	833
04/02/2021	6,95%	4,74	72,99	69,00	69,00	74,73	5M	779
03/02/2021	2,32%	1,55	68,25	67,20	66,90	68,45	2M	139
02/02/2021	0,76%	0,50	66,70	66,20	65,01	67,10	1M	189
01/02/2021	2,78%	1,79	66,20	65,10	64,50	66,68	2M	186
29/01/2021	-0,80%	-0,52	64,41	64,93	63,72	66,05	1M	161
28/01/2021	4,20%	2,62	64,93	61,56	61,56	65,59	2M	139
27/01/2021	-3,32%	-2,14	62,31	64,60	60,27	65,33	3M	378
26/01/2021	-6,90%	-4,78	64,45	69,23	64,39	69,50	2M	296
22/01/2021	3,73%	2,49	69,23	66,74	66,30	69,23	1M	263
21/01/2021	2,36%	1,54	66,74	65,20	64,85	67,17	739K	126
20/01/2021	-1,44%	-0,95	65,20	66,15	64,89	66,70	1M	131
19/01/2021	2,56%	1,65	66,15	65,00	63,75	66,54	983K	103
18/01/2021	1,46%	0,93	64,50	63,80	63,80	64,60	699K	90
15/01/2021	0,94%	0,59	63,57	64,00	62,17	65,10	728K	133
14/01/2021	-3,40%	-2,22	62,98	65,81	62,90	66,23	3M	155
13/01/2021	2,84%	1,80	65,20	63,31	62,10	65,50	2M	108
12/01/2021	-3,18%	-2,08	63,40	66,50	63,29	66,50	721K	185
11/01/2021	-0,30%	-0,20	65,48	67,00	64,26	67,00	2M	160
08/01/2021	3,17%	2,02	65,68	64,42	62,90	65,68	1M	148
07/01/2021	-	-	63,66	60,75	60,34	63,74	1M	129

Date,Open,High,Low,Close,Volume
22-Jul-21,80.05,80.05,77.93,79.20,3064721
21-Jul-21,78.81,79.05,77.89,78.24,1933415
20-Jul-21,77.85,78.79,76.76,78.79,1137970
19-Jul-21,75.45,78.57,75.04,78.57,3412526
16-Jul-21,76.20,76.30,75.04,75.46,1379493
15-Jul-21,76.38,76.80,75.50,76.20,1665320
14-Jul-21,77.38,77.81,76.16,76.16,3505609
13-Jul-21,79.20,79.60,77.54,78.00,1015014
12-Jul-21,77.38,79.51,77.38,78.45,2167001
08-Jul-21,77.95,77.95,76.44,77.38,1590452
07-Jul-21,76.36,78.49,76.36,77.90,7100509
06-Jul-21,73.73,76.45,73.73,76.37,3279620
05-Jul-21,73.44,73.55,72.95,73.45,29617
02-Jul-21,73.00,73.58,72.73,73.44,2390898
01-Jul-21,72.66,72.73,72.05,72.66,2115831
30-Jun-21,72.40,73.43,72.37,72.66,1136759
29-Jun-21,72.00,72.97,72.00,72.21,1367235
28-Jun-21,72.14,72.82,71.59,72.45,1991785
25-Jun-21,71.94,72.00,70.90,71.35,2387090
24-Jun-21,71.92,72.80,71.53,71.94,2985853
23-Jun-21,71.00,71.74,70.67,71.53,1165872
22-Jun-21,71.20,71.55,70.43,71.36,2350584
21-Jun-21,71.19,71.62,69.87,71.06,554194
18-Jun-21,69.11,72.42,68.83,72.16,3813981
17-Jun-21,69.10,70.44,67.42,70.44,3839919
16-Jun-21,69.14,69.29,67.35,68.32,2579425
15-Jun-21,69.79,69.93,68.25,68.32,9111298
14-Jun-21,69.40,69.79,68.52,69.79,1281507
11-Jun-21,68.80,69.80,68.37,69.53,2301434
10-Jun-21,67.05,68.47,66.15,68.46,1662400
09-Jun-21,66.45,67.56,66.45,67.00,607080
08-Jun-21,65.61,66.74,65.56,66.36,2310200
07-Jun-21,66.20,66.64,65.60,65.90,875091
04-Jun-21,66.50,67.00,65.72,67.00,1196117
02-Jun-21,66.08,68.24,66.08,66.50,1030370
01-Jun-21,67.38,67.77,66.28,66.78,1482331
31-May-21,67.12,69.55,67.12,67.12,288542
28-May-21,68.17,68.80,67.12,67.12,927342
27-May-21,69.00,69.16,67.77,68.17,2153246
26-May-21,69.34,69.87,69.00,69.82,1256953
25-May-21,68.60,69.22,68.43,69.08,758298
24-May-21,67.45,68.60,67.24,68.60,3259767
21-May-21,66.73,67.44,66.37,67.33,901214
20-May-21,65.00,66.66,65.00,66.53,1828094
19-May-21,64.01,65.00,61.52,64.00,3551199
18-May-21,64.48,65.27,63.68,65.00,1567016
17-May-21,65.20,65.20,63.36,64.43,1772101
14-May-21,64.65,65.20,63.82,65.20,1871378
13-May-21,64.01,64.54,63.19,64.15,3020103
12-May-21,66.00,66.00,62.83,63.30,3412878
11-May-21,62.18,65.44,61.70,65.15,3221040
10-May-21,66.22,66.22,63.82,64.00,3309928
07-May-21,67.34,67.45,65.88,66.45,2576034
06-May-21,68.11,68.35,65.00,67.16,2187341
05-May-21,68.30,68.77,66.18,66.59,2367250
04-May-21,70.20,70.25,66.95,67.74,5463534
03-May-21,71.25,72.34,69.40,70.20,3423433
30-Apr-21,71.00,71.96,70.80,71.25,3908787
29-Apr-21,72.82,73.39,70.80,71.00,3108443
28-Apr-21,73.45,74.29,72.21,72.80,1165244
27-Apr-21,74.05,74.70,72.76,73.45,2971427
26-Apr-21,73.12,74.03,72.56,73.50,3352426
23-Apr-21,71.13,73.66,71.11,73.12,2022272
22-Apr-21,75.35,75.35,71.00,71.99,3391768
20-Apr-21,74.48,75.62,72.60,75.62,3386550
19-Apr-21,75.40,75.40,73.25,74.25,3870661
16-Apr-21,77.21,77.85,75.15,75.40,3106679
15-Apr-21,76.50,77.70,76.00,76.50,2015852
14-Apr-21,79.45,79.54,75.61,76.50,4800807
13-Apr-21,77.46,79.00,77.46,78.40,3947617
12-Apr-21,75.57,77.39,74.18,76.75,1583561
09-Apr-21,73.60,75.67,73.55,75.56,2547537
08-Apr-21,72.20,73.56,72.10,73.00,2395042
07-Apr-21,70.50,72.50,70.05,71.62,3738017
06-Apr-21,71.10,71.50,70.50,71.35,2656405
05-Apr-21,70.61,71.61,69.50,70.99,6356579
01-Apr-21,70.05,71.85,70.00,70.61,3163927
31-Mar-21,69.62,70.03,68.40,68.72,7894587
30-Mar-21,69.28,69.28,67.25,68.96,3066652
29-Mar-21,69.00,70.55,67.61,70.55,3631733
26-Mar-21,66.98,68.70,66.42,67.67,2579178
25-Mar-21,65.96,66.78,64.35,66.59,3345113
24-Mar-21,67.35,68.00,66.04,66.45,17055527
23-Mar-21,67.00,67.78,66.90,67.35,2370819
22-Mar-21,67.70,68.15,67.00,67.26,4552280
19-Mar-21,66.75,67.20,65.58,67.20,2239205
18-Mar-21,69.30,69.30,66.22,66.39,8594571
17-Mar-21,69.91,71.09,68.58,69.30,20799881
16-Mar-21,70.40,70.98,69.60,70.08,4026879
15-Mar-21,69.60,70.90,69.45,70.00,6496357
12-Mar-21,70.40,70.40,68.09,69.60,4054236
11-Mar-21,68.71,70.95,68.71,70.45,3752211
10-Mar-21,70.99,71.70,68.50,68.61,40508502
09-Mar-21,67.50,70.87,67.50,70.20,5483922
08-Mar-21,67.81,69.00,65.81,66.00,3664816
05-Mar-21,69.66,69.66,63.76,67.80,3837768
04-Mar-21,71.90,72.00,65.90,67.10,5194151
03-Mar-21,76.55,78.58,71.08,72.00,5133460
02-Mar-21,77.25,78.70,76.35,76.55,2113258
01-Mar-21,74.24,77.25,74.24,77.00,4195051
26-Feb-21,69.98,73.73,69.56,73.73,4113891
25-Feb-21,73.00,73.00,69.42,69.98,6635986
24-Feb-21,73.10,73.74,70.50,72.24,2821203
23-Feb-21,71.50,72.73,69.45,72.50,8425186
22-Feb-21,78.95,78.95,74.67,77.00,4028536
19-Feb-21,79.30,80.15,77.05,79.00,1419257
18-Feb-21,81.00,81.00,77.70,79.29,2851815
17-Feb-21,81.13,81.13,78.29,81.00,4532923
12-Feb-21,79.47,81.00,78.10,81.00,5892618
11-Feb-21,76.45,81.13,76.09,76.64,6932560
10-Feb-21,76.76,77.66,75.40,76.45,637341
09-Feb-21,76.50,77.05,74.49,76.75,1302304
08-Feb-21,72.50,75.79,72.50,75.60,5402309
05-Feb-21,73.01,74.45,71.04,72.49,1349722
04-Feb-21,69.00,74.73,69.00,72.99,5132962
03-Feb-21,67.20,68.45,66.90,68.25,1621932
02-Feb-21,66.20,67.10,65.01,66.70,1218484
01-Feb-21,65.10,66.68,64.50,66.20,1754973
29-Jan-21,64.93,66.05,63.72,64.41,1161668
28-Jan-21,61.56,65.59,61.56,64.93,1591865
27-Jan-21,64.60,65.33,60.27,62.31,3003529
26-Jan-21,69.23,69.50,64.39,64.45,2336338
22-Jan-21,66.74,69.23,66.30,69.23,1316222
21-Jan-21,65.20,67.17,64.85,66.74,739271
20-Jan-21,66.15,66.70,64.89,65.20,1161794
19-Jan-21,65.00,66.54,63.75,66.15,982628
18-Jan-21,63.80,64.60,63.80,64.50,698733
15-Jan-21,64.00,65.10,62.17,63.57,728354
14-Jan-21,65.81,66.23,62.90,62.98,2581275
13-Jan-21,63.31,65.50,62.10,65.20,1849706
12-Jan-21,66.50,66.50,63.29,63.40,721352
11-Jan-21,67.00,67.00,64.26,65.48,2461834
08-Jan-21,64.42,65.68,62.90,65.68,1202104
07-Jan-21,60.75,63.74,60.34,63.66,1041248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PYPL34

cotações, gráficos e mais...