eBay Inc. (EBAY34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 02:02PM BRT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | 1 |
| May 02, 2024 | 125.80 | 127.92 | 125.80 | 126.54 | 126.54 | 6 |
| Apr 30, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 2 |
| Apr 29, 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| Apr 26, 2024 | 133.25 | 133.25 | 132.31 | 132.82 | 132.82 | 12 |
| 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 09, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| Apr 08, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| Apr 05, 2024 | 132.08 | 132.08 | 131.43 | 131.56 | 131.56 | 111 |
| Apr 04, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| Apr 03, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | 1 |
| Apr 02, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Apr 01, 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 08, 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| Mar 08, 2024 | 0.471225 Dividend | |||||
| Mar 07, 2024 | 125.29 | 125.29 | 124.83 | 125.04 | 124.57 | 202 |
| Mar 06, 2024 | 125.88 | 130.19 | 124.78 | 125.29 | 124.82 | 325 |
| Mar 05, 2024 | 123.00 | 124.92 | 123.00 | 123.91 | 123.44 | 132 |
| Mar 04, 2024 | 119.68 | 121.86 | 119.68 | 121.86 | 121.40 | 106 |
| Mar 01, 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 09, 2024 | 105.00 | 105.26 | 104.30 | 105.26 | 104.86 | 13 |
| Feb 08, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.20 | - |
| Feb 07, 2024 | 105.81 | 105.87 | 105.60 | 105.60 | 105.20 | 104 |
| Feb 06, 2024 | 100.29 | 105.00 | 100.29 | 105.00 | 104.60 | 85 |
| Feb 05, 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 101.95 | - |
| Feb 02, 2024 | 102.60 | 102.60 | 102.34 | 102.34 | 101.95 | 2 |
| Feb 01, 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 09, 2024 | 104.40 | 104.40 | 103.60 | 103.60 | 103.21 | 17 |
| Jan 08, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.61 | 1 |
| Jan 05, 2024 | 104.70 | 104.70 | 104.20 | 104.20 | 103.81 | 5 |
| Jan 04, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.49 | - |
| Jan 03, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.49 | - |
| Jan 02, 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 08, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.