PayPal Holdings, Inc. (BVMF:PYPL34)
Brazil · Delayed Price · Currency is BRL 16.16
-0.61 (-3.64%)
At close: Dec 3, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 16.79 | 17.01 | 16.61 | 16.77 | 16.77 | 0.96% | 25,538 |
| Dec 1, 2025 | 16.65 | 16.90 | 16.50 | 16.61 | 16.61 | -0.24% | 14,877 |
| Nov 28, 2025 | 16.62 | 16.82 | 16.56 | 16.65 | 16.65 | -1.94% | 74,146 |
| Nov 27, 2025 | 16.50 | 16.98 | 16.24 | 16.98 | 16.98 | 2.85% | 12,314 |
| Nov 26, 2025 | 16.65 | 16.65 | 16.49 | 16.51 | 16.51 | 1.85% | 506 |
| Nov 25, 2025 | 16.39 | 16.63 | 16.17 | 16.21 | 16.21 | -0.06% | 19,164 |
| Nov 24, 2025 | 16.58 | 16.58 | 16.19 | 16.22 | 16.22 | -1.16% | 7,452 |
| Nov 21, 2025 | 15.82 | 16.43 | 15.66 | 16.41 | 16.41 | 1.61% | 16,915 |
| Nov 19, 2025 | 16.29 | 16.35 | 15.79 | 16.15 | 16.15 | -2.12% | 28,920 |
| Nov 18, 2025 | 16.90 | 16.90 | 16.08 | 16.50 | 16.50 | 2.04% | 36,758 |
| Nov 17, 2025 | 17.48 | 17.78 | 16.17 | 16.17 | 16.15 | -1.04% | 4,673 |
| Nov 14, 2025 | 17.05 | 17.10 | 16.34 | 16.34 | 16.31 | -5.77% | 25,878 |
| Nov 13, 2025 | 18.08 | 18.08 | 17.32 | 17.34 | 17.31 | -3.13% | 1,887 |
| Nov 12, 2025 | 17.95 | 17.97 | 17.67 | 17.90 | 17.87 | -0.33% | 10,631 |
| Nov 11, 2025 | 17.39 | 17.96 | 17.39 | 17.96 | 17.93 | 4.36% | 26,443 |
| Nov 10, 2025 | 17.82 | 17.87 | 17.21 | 17.21 | 17.18 | -1.66% | 7,184 |
| Nov 7, 2025 | 17.66 | 17.73 | 17.30 | 17.50 | 17.47 | -1.02% | 40,691 |
| Nov 6, 2025 | 18.30 | 18.30 | 17.68 | 17.68 | 17.65 | -2.43% | 16,007 |
| Nov 5, 2025 | 17.98 | 18.28 | 17.72 | 18.12 | 18.09 | 0.78% | 9,849 |
| Nov 4, 2025 | 18.18 | 18.18 | 17.79 | 17.98 | 17.95 | -1.26% | 9,709 |
| Nov 3, 2025 | 18.31 | 18.83 | 18.17 | 18.21 | 18.18 | -2.57% | 11,693 |
| Oct 31, 2025 | 18.54 | 18.72 | 18.25 | 18.69 | 18.66 | 2.47% | 124,814 |
| Oct 30, 2025 | 18.82 | 19.00 | 18.24 | 18.24 | 18.21 | -3.49% | 85,567 |
| Oct 29, 2025 | 19.69 | 19.69 | 18.71 | 18.90 | 18.87 | -3.96% | 16,578 |
| Oct 28, 2025 | 20.24 | 21.27 | 19.68 | 19.68 | 19.65 | 3.69% | 118,120 |
| Oct 27, 2025 | 19.14 | 19.25 | 18.92 | 18.98 | 18.95 | -0.89% | 87,591 |
| Oct 24, 2025 | 18.94 | 19.15 | 18.86 | 19.15 | 19.12 | 1.59% | 58,870 |
| Oct 23, 2025 | 18.43 | 18.85 | 18.33 | 18.85 | 18.82 | 2.22% | 4,837 |
| Oct 22, 2025 | 18.36 | 18.65 | 18.36 | 18.44 | 18.41 | -2.64% | 11,136 |
| Oct 21, 2025 | 18.77 | 18.94 | 18.59 | 18.94 | 18.91 | 1.61% | 8,244 |
| Oct 20, 2025 | 18.30 | 18.65 | 18.16 | 18.64 | 18.61 | 1.30% | 39,851 |
| Oct 17, 2025 | 18.49 | 18.49 | 17.88 | 18.40 | 18.37 | -1.45% | 50,273 |
| Oct 16, 2025 | 18.59 | 18.67 | 17.82 | 18.67 | 18.64 | -0.11% | 40,319 |
| Oct 15, 2025 | 19.11 | 19.11 | 18.50 | 18.69 | 18.66 | -1.42% | 15,273 |
| Oct 14, 2025 | 18.75 | 19.02 | 18.43 | 18.96 | 18.93 | 0.11% | 12,359 |
| Oct 13, 2025 | 19.34 | 19.47 | 18.59 | 18.94 | 18.91 | -0.84% | 50,377 |
| Oct 10, 2025 | 20.65 | 20.72 | 19.10 | 19.10 | 19.07 | -5.82% | 33,616 |
| Oct 9, 2025 | 20.63 | 20.65 | 20.13 | 20.28 | 20.25 | -0.78% | 24,286 |
| Oct 8, 2025 | 20.00 | 20.44 | 19.67 | 20.44 | 20.41 | 2.20% | 14,345 |
| Oct 7, 2025 | 19.92 | 20.16 | 19.58 | 20.00 | 19.97 | 5.88% | 81,183 |
| Oct 6, 2025 | 18.40 | 19.09 | 18.40 | 18.89 | 18.86 | 2.66% | 19,479 |
| Oct 3, 2025 | 18.65 | 18.65 | 18.20 | 18.40 | 18.37 | -0.33% | 10,251 |
| Oct 2, 2025 | 17.86 | 18.46 | 17.86 | 18.46 | 18.43 | 4.47% | 23,129 |
| Oct 1, 2025 | 17.90 | 17.99 | 17.67 | 17.67 | 17.64 | -1.61% | 17,591 |
| Sep 30, 2025 | 18.58 | 18.67 | 17.77 | 17.96 | 17.93 | -3.44% | 22,851 |
| Sep 29, 2025 | 17.55 | 18.91 | 17.55 | 18.60 | 18.57 | 3.85% | 25,694 |
| Sep 26, 2025 | 18.16 | 18.16 | 17.76 | 17.91 | 17.88 | -0.39% | 14,431 |
| Sep 25, 2025 | 17.95 | 17.98 | 17.71 | 17.98 | 17.95 | -0.55% | 12,792 |
| Sep 24, 2025 | 18.37 | 18.37 | 18.00 | 18.08 | 18.05 | 0.95% | 6,622 |
| Sep 23, 2025 | 18.26 | 18.33 | 17.74 | 17.91 | 17.88 | -0.17% | 13,288 |