São Paulo - Delayed Quote BRL

eBay Inc. (EBAY34.SA)

132.99 -0.01 (-0.01%)
At close: April 25 at 4:46 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 132.00 132.99 132.00 132.99 132.99 17
Apr 24, 2024 133.00 133.00 133.00 133.00 133.00 30
Apr 23, 2024 132.00 132.00 131.51 131.51 131.51 2
Apr 22, 2024 132.00 132.00 132.00 132.00 132.00 -
Apr 19, 2024 132.00 132.00 132.00 132.00 132.00 -
Apr 18, 2024 132.00 132.00 132.00 132.00 132.00 -
Apr 17, 2024 132.00 132.00 132.00 132.00 132.00 -
Apr 16, 2024 132.15 132.15 132.00 132.00 132.00 124
Apr 15, 2024 133.32 133.32 133.32 133.32 133.32 41
Apr 12, 2024 133.32 133.32 133.32 133.32 133.32 32
Apr 11, 2024 131.95 131.95 131.95 131.95 131.95 -
Apr 10, 2024 131.69 131.95 131.69 131.95 131.95 11
Apr 9, 2024 131.56 131.56 131.56 131.56 131.56 -
Apr 8, 2024 131.56 131.56 131.56 131.56 131.56 -
Apr 5, 2024 132.08 132.08 131.43 131.56 131.56 111
Apr 4, 2024 132.52 132.52 132.52 132.52 132.52 -
Apr 3, 2024 132.52 132.52 132.52 132.52 132.52 1
Apr 2, 2024 131.20 131.20 131.20 131.20 131.20 -
Apr 1, 2024 131.20 131.20 131.20 131.20 131.20 -
Mar 28, 2024 131.17 131.20 131.17 131.20 131.20 180
Mar 27, 2024 128.49 129.34 128.49 129.21 129.21 334
Mar 26, 2024 127.01 127.01 127.01 127.01 127.01 1
Mar 25, 2024 128.16 128.44 128.16 128.44 128.44 255
Mar 22, 2024 128.95 129.22 128.70 129.22 129.22 28
Mar 21, 2024 129.74 129.74 129.74 129.74 129.74 106
Mar 20, 2024 130.76 130.76 129.27 129.27 129.27 3
Mar 19, 2024 130.00 130.54 130.00 130.49 130.49 562
Mar 18, 2024 129.48 130.46 129.48 130.00 130.00 10
Mar 15, 2024 130.55 130.55 130.10 130.10 130.10 47
Mar 14, 2024 129.87 130.55 129.87 130.55 130.55 31
Mar 13, 2024 127.01 127.01 127.01 127.01 127.01 -
Mar 12, 2024 128.30 128.30 127.00 127.01 127.01 135
Mar 11, 2024 124.59 128.84 124.59 128.84 128.84 301
Mar 8, 2024 0.47 Dividend
Mar 8, 2024 125.04 125.04 125.04 125.04 125.04 -
Mar 7, 2024 125.29 125.29 124.83 125.04 124.57 202
Mar 6, 2024 125.88 130.19 124.78 125.29 124.82 325
Mar 5, 2024 123.00 124.92 123.00 123.91 123.44 132
Mar 4, 2024 119.68 121.86 119.68 121.86 121.40 106
Mar 1, 2024 119.07 119.07 119.07 119.07 118.62 1
Feb 29, 2024 117.48 117.76 117.48 117.76 117.32 17
Feb 28, 2024 115.00 119.27 115.00 119.13 118.68 121
Feb 27, 2024 109.68 109.68 109.68 109.68 109.27 5
Feb 26, 2024 109.01 109.63 109.01 109.63 109.22 25
Feb 23, 2024 110.20 110.20 110.20 110.20 109.78 -
Feb 22, 2024 110.21 110.21 110.20 110.20 109.78 10
Feb 21, 2024 106.66 109.12 106.66 108.10 107.69 65
Feb 20, 2024 107.27 107.27 106.59 106.59 106.19 20
Feb 19, 2024 107.27 107.27 107.27 107.27 106.87 -
Feb 16, 2024 107.83 107.83 107.27 107.27 106.87 14
Feb 15, 2024 102.01 106.32 102.01 106.32 105.92 11
Feb 14, 2024 104.10 104.10 104.10 104.10 103.71 10
Feb 9, 2024 105.00 105.26 104.30 105.26 104.86 13
Feb 8, 2024 105.60 105.60 105.60 105.60 105.20 -
Feb 7, 2024 105.81 105.87 105.60 105.60 105.20 104
Feb 6, 2024 100.29 105.00 100.29 105.00 104.60 85
Feb 5, 2024 102.34 102.34 102.34 102.34 101.95 -
Feb 2, 2024 102.60 102.60 102.34 102.34 101.95 2
Feb 1, 2024 102.70 102.70 102.70 102.70 102.31 1
Jan 31, 2024 102.98 102.98 102.16 102.16 101.78 4
Jan 30, 2024 104.72 104.92 104.17 104.17 103.78 11
Jan 29, 2024 105.10 105.38 105.10 105.38 104.98 10
Jan 26, 2024 102.70 102.70 102.70 102.70 102.31 3
Jan 25, 2024 102.81 102.81 101.90 101.90 101.52 22
Jan 24, 2024 105.40 105.40 102.40 102.40 102.01 49
Jan 23, 2024 103.36 103.70 103.36 103.70 103.31 6
Jan 22, 2024 101.71 103.01 101.71 102.20 101.81 207
Jan 19, 2024 100.17 100.17 100.17 100.17 99.79 -
Jan 18, 2024 100.10 100.80 100.10 100.17 99.79 8
Jan 17, 2024 99.36 99.74 99.36 99.74 99.36 16
Jan 16, 2024 100.70 100.70 99.08 99.37 99.00 51
Jan 15, 2024 101.38 101.38 101.18 101.18 100.80 2
Jan 12, 2024 101.00 101.00 101.00 101.00 100.62 1
Jan 11, 2024 101.80 101.80 101.80 101.80 101.42 1
Jan 10, 2024 103.60 103.60 103.60 103.60 103.21 -
Jan 9, 2024 104.40 104.40 103.60 103.60 103.21 17
Jan 8, 2024 104.00 104.00 104.00 104.00 103.61 1
Jan 5, 2024 104.70 104.70 104.20 104.20 103.81 5
Jan 4, 2024 107.90 107.90 107.90 107.90 107.49 -
Jan 3, 2024 107.90 107.90 107.90 107.90 107.49 -
Jan 2, 2024 107.90 107.90 107.90 107.90 107.49 100
Dec 28, 2023 104.58 107.89 104.58 107.89 107.48 3
Dec 27, 2023 105.09 105.09 104.31 104.61 104.22 6
Dec 26, 2023 104.77 105.05 104.50 105.05 104.65 40
Dec 22, 2023 105.60 105.60 105.60 105.60 105.20 -
Dec 21, 2023 105.60 105.60 105.60 105.60 105.20 1
Dec 20, 2023 106.81 106.81 105.79 106.04 105.64 246
Dec 19, 2023 106.21 106.21 106.21 106.21 105.81 -
Dec 18, 2023 106.21 106.21 106.21 106.21 105.81 1
Dec 15, 2023 105.00 105.00 105.00 105.00 104.60 1
Dec 14, 2023 103.30 103.90 103.30 103.90 103.51 18
Dec 13, 2023 103.77 103.77 103.77 103.77 103.38 10
Dec 12, 2023 102.90 102.90 101.73 101.73 101.35 10
Dec 11, 2023 102.50 103.41 102.50 103.41 103.02 2
Dec 8, 2023 102.50 102.50 102.50 102.50 102.11 -
Dec 7, 2023 102.50 102.50 102.50 102.50 102.11 3
Dec 6, 2023 100.70 100.70 100.70 100.70 100.32 1
Dec 5, 2023 101.00 101.00 101.00 101.00 100.62 -
Dec 4, 2023 101.00 101.00 101.00 101.00 100.62 -
Dec 1, 2023 101.00 101.00 101.00 101.00 100.62 1
Nov 30, 2023 0.43 Dividend
Nov 30, 2023 103.00 103.00 103.00 103.00 102.61 -
Nov 29, 2023 100.00 103.00 100.00 103.00 102.18 2
Nov 28, 2023 101.40 101.40 101.40 101.40 100.59 -
Nov 27, 2023 101.00 101.84 99.82 101.40 100.59 231
Nov 24, 2023 102.22 102.90 101.80 101.80 100.99 203
Nov 23, 2023 102.22 102.22 102.22 102.22 101.41 -
Nov 22, 2023 100.63 102.22 100.63 102.22 101.41 72
Nov 21, 2023 95.64 95.64 95.64 95.64 94.88 -
Nov 20, 2023 98.70 98.70 95.64 95.64 94.88 46
Nov 17, 2023 98.15 98.15 98.15 98.15 97.37 -
Nov 16, 2023 98.15 98.15 98.15 98.15 97.37 1
Nov 14, 2023 98.21 98.21 98.21 98.21 97.43 -
Nov 13, 2023 98.21 98.21 98.21 98.21 97.43 -
Nov 10, 2023 98.21 98.21 98.21 98.21 97.43 92
Nov 9, 2023 98.90 98.90 98.90 98.90 98.11 18
Nov 8, 2023 94.76 98.00 91.00 98.00 97.22 269
Nov 7, 2023 99.40 99.40 99.40 99.40 98.61 -
Nov 6, 2023 99.50 99.50 99.40 99.40 98.61 7
Nov 3, 2023 97.70 97.70 97.70 97.70 96.92 11
Nov 1, 2023 97.75 97.75 97.17 97.17 96.40 650
Oct 31, 2023 97.40 97.40 97.40 97.40 96.63 -
Oct 30, 2023 97.40 97.40 97.40 97.40 96.63 1
Oct 27, 2023 96.30 96.30 96.30 96.30 95.53 -
Oct 26, 2023 97.40 97.40 96.02 96.30 95.53 26
Oct 25, 2023 100.00 100.00 98.50 98.50 97.72 72
Oct 24, 2023 102.00 102.40 102.00 102.40 101.59 2
Oct 23, 2023 102.70 102.70 102.70 102.70 101.88 -
Oct 20, 2023 102.70 102.70 102.70 102.70 101.88 1
Oct 19, 2023 105.36 105.36 105.36 105.36 104.52 -
Oct 18, 2023 105.36 105.36 105.36 105.36 104.52 1
Oct 17, 2023 105.36 105.36 105.36 105.36 104.52 -
Oct 16, 2023 105.36 105.36 105.36 105.36 104.52 -
Oct 13, 2023 106.55 106.55 105.36 105.36 104.52 15
Oct 11, 2023 110.30 110.30 110.30 110.30 109.42 5
Oct 10, 2023 110.17 110.82 110.17 110.22 109.34 9
Oct 9, 2023 111.13 111.65 111.13 111.65 110.76 13
Oct 6, 2023 109.34 111.14 109.34 111.14 110.26 12
Oct 5, 2023 109.65 109.65 109.65 109.65 108.78 12
Oct 4, 2023 109.58 109.58 109.58 109.58 108.71 -
Oct 3, 2023 109.86 110.50 109.58 109.58 108.71 17
Oct 2, 2023 109.97 109.97 109.84 109.84 108.97 2,600
Sep 29, 2023 111.50 111.50 111.50 111.50 110.61 8
Sep 28, 2023 108.77 110.37 108.77 110.37 109.49 2
Sep 27, 2023 110.00 110.00 110.00 110.00 109.13 -
Sep 26, 2023 110.00 110.00 110.00 110.00 109.13 1
Sep 25, 2023 107.19 108.11 107.19 108.11 107.25 2
Sep 22, 2023 108.00 110.18 102.71 102.71 101.89 4
Sep 21, 2023 109.55 109.74 108.52 108.52 107.66 5
Sep 20, 2023 106.59 107.99 106.59 107.08 106.23 43
Sep 19, 2023 109.55 109.55 109.55 109.55 108.68 -
Sep 18, 2023 109.55 109.55 109.55 109.55 108.68 1
Sep 15, 2023 107.40 107.40 107.40 107.40 106.55 -
Sep 14, 2023 107.40 107.40 107.40 107.40 106.55 -
Sep 13, 2023 106.92 107.40 106.92 107.40 106.55 12
Sep 12, 2023 107.55 107.55 107.55 107.55 106.70 1
Sep 11, 2023 107.55 107.55 107.55 107.55 106.70 900
Sep 8, 2023 106.48 106.48 106.48 106.48 105.63 2
Sep 6, 2023 110.44 110.44 110.44 110.44 109.56 -
Sep 5, 2023 110.44 110.44 110.44 110.44 109.56 1
Sep 4, 2023 111.30 111.30 111.30 111.30 110.42 -
Sep 1, 2023 105.32 111.37 105.32 111.30 110.42 23
Aug 31, 2023 0.42 Dividend
Aug 31, 2023 107.00 107.00 107.00 107.00 106.15 -
Aug 30, 2023 107.00 107.00 107.00 107.00 105.73 2
Aug 29, 2023 108.45 108.45 108.30 108.30 107.01 6
Aug 28, 2023 105.53 105.53 105.53 105.53 104.28 -
Aug 25, 2023 105.53 105.53 105.53 105.53 104.28 1
Aug 24, 2023 105.81 105.81 105.53 105.53 104.28 31
Aug 23, 2023 106.47 107.00 106.47 107.00 105.73 4
Aug 22, 2023 106.95 106.95 106.80 106.80 105.53 10
Aug 21, 2023 106.96 106.96 106.96 106.96 105.69 -
Aug 18, 2023 106.87 107.08 106.87 106.96 105.69 25
Aug 17, 2023 106.87 106.87 106.87 106.87 105.60 -
Aug 16, 2023 107.90 107.90 106.87 106.87 105.60 502
Aug 15, 2023 109.47 109.47 107.90 107.90 106.62 7
Aug 14, 2023 109.53 109.53 108.88 109.35 108.05 28
Aug 11, 2023 108.00 109.07 108.00 108.10 106.82 35
Aug 10, 2023 106.56 106.56 105.65 105.65 104.39 16
Aug 9, 2023 106.56 106.56 106.56 106.56 105.29 -
Aug 8, 2023 105.71 106.56 105.60 106.56 105.29 93
Aug 7, 2023 106.54 106.54 106.54 106.54 105.27 4
Aug 4, 2023 105.96 105.96 105.59 105.59 104.33 22
Aug 3, 2023 104.86 104.86 104.86 104.86 103.61 -
Aug 2, 2023 104.86 104.86 104.86 104.86 103.61 -
Aug 1, 2023 106.09 106.09 104.86 104.86 103.61 17
Jul 31, 2023 107.54 107.54 106.27 106.27 105.01 23
Jul 28, 2023 102.69 107.43 102.69 107.23 105.96 21
Jul 27, 2023 114.63 114.63 103.18 103.20 101.97 34
Jul 26, 2023 114.63 114.63 114.63 114.63 113.27 -
Jul 25, 2023 114.63 114.63 114.63 114.63 113.27 -
Jul 24, 2023 114.63 114.63 114.63 114.63 113.27 1
Jul 21, 2023 116.18 116.18 116.18 116.18 114.80 1
Jul 20, 2023 116.48 116.48 116.48 116.48 115.10 -
Jul 19, 2023 116.48 116.48 116.48 116.48 115.10 4
Jul 18, 2023 111.81 111.81 111.81 111.81 110.48 3
Jul 17, 2023 111.10 111.81 111.10 111.81 110.48 6
Jul 14, 2023 111.07 111.81 111.07 111.81 110.48 6
Jul 13, 2023 111.08 111.08 111.08 111.08 109.76 1
Jul 12, 2023 115.00 115.00 112.29 112.64 111.30 6
Jul 11, 2023 114.48 115.28 113.65 113.65 112.30 43
Jul 10, 2023 110.45 110.45 110.45 110.45 109.14 2
Jul 7, 2023 108.48 108.48 108.48 108.48 107.19 -
Jul 6, 2023 108.49 108.49 108.48 108.48 107.19 2
Jul 5, 2023 107.00 107.00 107.00 107.00 105.73 -
Jul 4, 2023 107.00 107.00 107.00 107.00 105.73 -
Jul 3, 2023 107.00 107.00 107.00 107.00 105.73 -
Jun 30, 2023 107.00 107.00 107.00 107.00 105.73 23
Jun 29, 2023 106.25 106.25 106.25 106.25 104.99 -
Jun 28, 2023 106.25 106.25 106.25 106.25 104.99 3
Jun 27, 2023 106.25 106.25 106.25 106.25 104.99 2
Jun 26, 2023 103.99 103.99 103.99 103.99 102.75 1
Jun 23, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 22, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 21, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 20, 2023 108.20 108.20 108.20 108.20 106.91 2
Jun 19, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 16, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 15, 2023 108.20 108.20 108.20 108.20 106.91 -
Jun 14, 2023 108.20 108.20 108.20 108.20 106.91 1
Jun 13, 2023 112.00 112.00 110.54 110.54 109.23 12
Jun 12, 2023 113.46 113.46 113.46 113.46 112.11 -
Jun 9, 2023 113.10 113.46 113.10 113.46 112.11 3
Jun 7, 2023 110.88 110.88 110.88 110.88 109.56 2
Jun 6, 2023 107.80 107.80 107.80 107.80 106.52 -
Jun 5, 2023 107.80 107.80 107.80 107.80 106.52 -
Jun 2, 2023 107.80 107.80 107.80 107.80 106.52 -
Jun 1, 2023 107.50 107.80 107.50 107.80 106.52 272
May 31, 2023 0.60 Dividend
May 31, 2023 109.79 109.79 109.79 109.79 108.49 -
May 30, 2023 109.79 109.79 109.79 109.79 107.89 -
May 29, 2023 112.50 112.50 109.79 109.79 107.89 5
May 26, 2023 115.56 120.00 115.56 120.00 117.93 4
May 25, 2023 107.75 107.75 107.75 107.75 105.89 1
May 24, 2023 108.33 108.33 108.33 108.33 106.46 -
May 23, 2023 108.33 108.33 108.33 108.33 106.46 70
May 22, 2023 109.23 109.23 109.23 109.23 107.34 1
May 19, 2023 110.00 110.01 110.00 110.01 108.11 6
May 18, 2023 109.43 109.43 109.09 109.09 107.21 6
May 17, 2023 107.68 107.68 107.68 107.68 105.82 4
May 16, 2023 109.80 109.80 107.69 107.69 105.83 44
May 15, 2023 110.93 110.93 110.93 110.93 109.01 2
May 12, 2023 113.44 113.44 113.44 113.44 111.48 -
May 11, 2023 113.44 113.44 113.44 113.44 111.48 -
May 10, 2023 113.36 113.44 113.36 113.44 111.48 34
May 9, 2023 115.30 115.30 115.30 115.30 113.31 140
May 8, 2023 115.00 115.63 115.00 115.63 113.63 71
May 5, 2023 113.62 113.62 113.62 113.62 111.66 -
May 4, 2023 113.62 113.62 113.62 113.62 111.66 -
May 3, 2023 113.62 113.62 113.62 113.62 111.66 -
May 2, 2023 113.62 113.62 113.62 113.62 111.66 2
Apr 28, 2023 116.21 116.21 115.94 115.96 113.96 2,623
Apr 27, 2023 112.86 112.86 112.86 112.86 110.91 10
Apr 26, 2023 111.54 111.54 111.54 111.54 109.61 -
Apr 25, 2023 111.53 111.54 111.53 111.54 109.61 21

Related Tickers

V1IP34.SA Vipshop Holdings Limited
40.77
+0.12%
 
E2TS34.SA Etsy, Inc.
22.23
0.00%
 
P1DD34.SA PDD Holdings Inc.
64.91
-0.72%
 
JDCO34.SA JD.com, Inc.
24.58
+1.57%
 
BABA34.SA Alibaba Group Holding Limited
13.80
+1.10%
 
MELI34.SA MercadoLibre, Inc.
59.00
+0.03%
 
AMZO34.SA Amazon.com, Inc.
46.00
+1.81%