eBay Inc. (EBAY34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:29PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 133.25 | 133.25 | 132.31 | 132.82 | 132.82 | 12 |
| 25 Apr 2024 | 132.00 | 132.99 | 132.00 | 132.99 | 132.99 | 17 |
| 24 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 30 |
| 23 Apr 2024 | 132.00 | 132.00 | 131.51 | 131.51 | 131.51 | 2 |
| 22 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 19 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 18 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 17 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 16 Apr 2024 | 132.15 | 132.15 | 132.00 | 132.00 | 132.00 | 124 |
| 15 Apr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 41 |
| 12 Apr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 32 |
| 11 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 10 Apr 2024 | 131.69 | 131.95 | 131.69 | 131.95 | 131.95 | 11 |
| 09 Apr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 08 Apr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 05 Apr 2024 | 132.08 | 132.08 | 131.43 | 131.56 | 131.56 | 111 |
| 04 Apr 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 03 Apr 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | 1 |
| 02 Apr 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 01 Apr 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 28 Mar 2024 | 131.17 | 131.20 | 131.17 | 131.20 | 131.20 | 180 |
| 27 Mar 2024 | 128.49 | 129.34 | 128.49 | 129.21 | 129.21 | 334 |
| 26 Mar 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1 |
| 25 Mar 2024 | 128.16 | 128.44 | 128.16 | 128.44 | 128.44 | 255 |
| 22 Mar 2024 | 128.95 | 129.22 | 128.70 | 129.22 | 129.22 | 28 |
| 21 Mar 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 106 |
| 20 Mar 2024 | 130.76 | 130.76 | 129.27 | 129.27 | 129.27 | 3 |
| 19 Mar 2024 | 130.00 | 130.54 | 130.00 | 130.49 | 130.49 | 562 |
| 18 Mar 2024 | 129.48 | 130.46 | 129.48 | 130.00 | 130.00 | 10 |
| 15 Mar 2024 | 130.55 | 130.55 | 130.10 | 130.10 | 130.10 | 47 |
| 14 Mar 2024 | 129.87 | 130.55 | 129.87 | 130.55 | 130.55 | 31 |
| 13 Mar 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 12 Mar 2024 | 128.30 | 128.30 | 127.00 | 127.01 | 127.01 | 135 |
| 11 Mar 2024 | 124.59 | 128.84 | 124.59 | 128.84 | 128.84 | 301 |
| 08 Mar 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| 08 Mar 2024 | 0.471225 Dividend | |||||
| 07 Mar 2024 | 125.29 | 125.29 | 124.83 | 125.04 | 124.57 | 202 |
| 06 Mar 2024 | 125.88 | 130.19 | 124.78 | 125.29 | 124.82 | 325 |
| 05 Mar 2024 | 123.00 | 124.92 | 123.00 | 123.91 | 123.44 | 132 |
| 04 Mar 2024 | 119.68 | 121.86 | 119.68 | 121.86 | 121.40 | 106 |
| 01 Mar 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.62 | 1 |
| 29 Feb 2024 | 117.48 | 117.76 | 117.48 | 117.76 | 117.32 | 17 |
| 28 Feb 2024 | 115.00 | 119.27 | 115.00 | 119.13 | 118.68 | 121 |
| 27 Feb 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.27 | 5 |
| 26 Feb 2024 | 109.01 | 109.63 | 109.01 | 109.63 | 109.22 | 25 |
| 23 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.78 | - |
| 22 Feb 2024 | 110.21 | 110.21 | 110.20 | 110.20 | 109.78 | 10 |
| 21 Feb 2024 | 106.66 | 109.12 | 106.66 | 108.10 | 107.69 | 65 |
| 20 Feb 2024 | 107.27 | 107.27 | 106.59 | 106.59 | 106.19 | 20 |
| 19 Feb 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 106.87 | - |
| 16 Feb 2024 | 107.83 | 107.83 | 107.27 | 107.27 | 106.87 | 14 |
| 15 Feb 2024 | 102.01 | 106.32 | 102.01 | 106.32 | 105.92 | 11 |
| 14 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.71 | 10 |
| 09 Feb 2024 | 105.00 | 105.26 | 104.30 | 105.26 | 104.86 | 13 |
| 08 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.20 | - |
| 07 Feb 2024 | 105.81 | 105.87 | 105.60 | 105.60 | 105.20 | 104 |
| 06 Feb 2024 | 100.29 | 105.00 | 100.29 | 105.00 | 104.60 | 85 |
| 05 Feb 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 101.95 | - |
| 02 Feb 2024 | 102.60 | 102.60 | 102.34 | 102.34 | 101.95 | 2 |
| 01 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.31 | 1 |
| 31 Jan 2024 | 102.98 | 102.98 | 102.16 | 102.16 | 101.78 | 4 |
| 30 Jan 2024 | 104.72 | 104.92 | 104.17 | 104.17 | 103.78 | 11 |
| 29 Jan 2024 | 105.10 | 105.38 | 105.10 | 105.38 | 104.98 | 10 |
| 26 Jan 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.31 | 3 |
| 25 Jan 2024 | 102.81 | 102.81 | 101.90 | 101.90 | 101.52 | 22 |
| 24 Jan 2024 | 105.40 | 105.40 | 102.40 | 102.40 | 102.01 | 49 |
| 23 Jan 2024 | 103.36 | 103.70 | 103.36 | 103.70 | 103.31 | 6 |
| 22 Jan 2024 | 101.71 | 103.01 | 101.71 | 102.20 | 101.81 | 207 |
| 19 Jan 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 99.79 | - |
| 18 Jan 2024 | 100.10 | 100.80 | 100.10 | 100.17 | 99.79 | 8 |
| 17 Jan 2024 | 99.36 | 99.74 | 99.36 | 99.74 | 99.36 | 16 |
| 16 Jan 2024 | 100.70 | 100.70 | 99.08 | 99.37 | 99.00 | 51 |
| 15 Jan 2024 | 101.38 | 101.38 | 101.18 | 101.18 | 100.80 | 2 |
| 12 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.62 | 1 |
| 11 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.42 | 1 |
| 10 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.21 | - |
| 09 Jan 2024 | 104.40 | 104.40 | 103.60 | 103.60 | 103.21 | 17 |
| 08 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.61 | 1 |
| 05 Jan 2024 | 104.70 | 104.70 | 104.20 | 104.20 | 103.81 | 5 |
| 04 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.49 | - |
| 03 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.49 | - |
| 02 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.49 | 100 |
| 28 Dec 2023 | 104.58 | 107.89 | 104.58 | 107.89 | 107.48 | 3 |
| 27 Dec 2023 | 105.09 | 105.09 | 104.31 | 104.61 | 104.22 | 6 |
| 26 Dec 2023 | 104.77 | 105.05 | 104.50 | 105.05 | 104.65 | 40 |
| 22 Dec 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.20 | - |
| 21 Dec 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.20 | 1 |
| 20 Dec 2023 | 106.81 | 106.81 | 105.79 | 106.04 | 105.64 | 246 |
| 19 Dec 2023 | 106.21 | 106.21 | 106.21 | 106.21 | 105.81 | - |
| 18 Dec 2023 | 106.21 | 106.21 | 106.21 | 106.21 | 105.81 | 1 |
| 15 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.60 | 1 |
| 14 Dec 2023 | 103.30 | 103.90 | 103.30 | 103.90 | 103.51 | 18 |
| 13 Dec 2023 | 103.77 | 103.77 | 103.77 | 103.77 | 103.38 | 10 |
| 12 Dec 2023 | 102.90 | 102.90 | 101.73 | 101.73 | 101.35 | 10 |
| 11 Dec 2023 | 102.50 | 103.41 | 102.50 | 103.41 | 103.02 | 2 |
| 08 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.11 | - |
| 07 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.11 | 3 |
| 06 Dec 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 100.32 | 1 |
| 05 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.62 | - |
| 04 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.