PayPal Holdings, Inc. (BVMF:PYPL34)
Brazil
· Delayed Price · Currency is BRL 12.48
-0.36 (-2.80%)
At close: Apr 27, 2026
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.84 | 12.84 | 12.30 | 12.48 | 12.48 | -2.80% | 29,267 |
| Apr 24, 2026 | 12.22 | 12.84 | 12.22 | 12.84 | 12.84 | 4.39% | 5,894 |
| Apr 23, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -3.98% | 89,019 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.61 | 12.81 | 12.81 | -1.16% | 108,706 |
| Apr 20, 2026 | 12.75 | 12.96 | 12.62 | 12.96 | 12.96 | 2.37% | 17,381 |
| Apr 17, 2026 | 12.56 | 12.77 | 12.48 | 12.66 | 12.66 | 1.61% | 49,325 |
| Apr 16, 2026 | 12.28 | 12.49 | 12.10 | 12.46 | 12.46 | 1.80% | 28,349 |
| Apr 15, 2026 | 11.83 | 12.41 | 11.83 | 12.24 | 12.24 | 1.41% | 4,160 |
| Apr 14, 2026 | 12.03 | 12.17 | 11.91 | 12.07 | 12.07 | 1.34% | 7,862 |
| Apr 13, 2026 | 11.26 | 11.98 | 11.26 | 11.91 | 11.91 | 4.38% | 134,121 |
| Apr 10, 2026 | 11.57 | 11.57 | 11.30 | 11.41 | 11.41 | -1.64% | 32,243 |
| Apr 9, 2026 | 11.87 | 11.87 | 11.44 | 11.60 | 11.60 | -3.17% | 22,965 |
| Apr 8, 2026 | 11.71 | 11.98 | 11.60 | 11.98 | 11.98 | 1.61% | 26,032 |
| Apr 7, 2026 | 11.84 | 11.84 | 11.54 | 11.79 | 11.79 | 1.55% | 71,127 |
| Apr 6, 2026 | 11.32 | 11.94 | 11.32 | 11.61 | 11.61 | 2.56% | 52,765 |
| Apr 2, 2026 | 11.45 | 11.71 | 11.28 | 11.32 | 11.32 | -1.91% | 4,559 |
| Apr 1, 2026 | 11.92 | 11.92 | 11.45 | 11.54 | 11.54 | -2.20% | 5,181 |
| Mar 31, 2026 | 11.99 | 11.99 | 11.59 | 11.80 | 11.80 | - | 24,020 |
| Mar 30, 2026 | 11.65 | 11.80 | 11.42 | 11.80 | 11.80 | 1.29% | 14,709 |
| Mar 27, 2026 | 11.95 | 11.95 | 11.45 | 11.65 | 11.65 | -4.51% | 41,215 |
| Mar 26, 2026 | 11.74 | 12.20 | 11.63 | 12.20 | 12.20 | 3.48% | 38,226 |
| Mar 25, 2026 | 12.21 | 12.21 | 11.59 | 11.79 | 11.79 | -2.56% | 42,109 |
| Mar 24, 2026 | 11.96 | 12.10 | 11.62 | 12.10 | 12.10 | 2.20% | 92,459 |
| Mar 23, 2026 | 11.52 | 11.96 | 11.52 | 11.84 | 11.84 | 2.33% | 36,399 |
| Mar 20, 2026 | 11.64 | 11.72 | 11.54 | 11.57 | 11.57 | -0.60% | 6,961 |
| Mar 19, 2026 | 11.52 | 11.76 | 11.52 | 11.64 | 11.64 | -0.17% | 36,710 |
| Mar 18, 2026 | 12.12 | 12.12 | 11.64 | 11.66 | 11.66 | -2.83% | 48,921 |
| Mar 17, 2026 | 11.80 | 12.16 | 11.80 | 12.00 | 12.00 | 1.44% | 40,688 |
| Mar 16, 2026 | 11.99 | 12.06 | 11.83 | 11.83 | 11.83 | -2.63% | 34,869 |
| Mar 13, 2026 | 11.68 | 12.15 | 11.57 | 12.15 | 12.15 | 4.56% | 5,700 |
| Mar 12, 2026 | 11.73 | 11.91 | 11.61 | 11.62 | 11.62 | -0.94% | 27,823 |
| Mar 11, 2026 | 11.74 | 11.91 | 11.55 | 11.73 | 11.73 | 0.95% | 2,232 |
| Mar 10, 2026 | 11.83 | 11.92 | 11.58 | 11.62 | 11.62 | -0.77% | 27,591 |
| Mar 9, 2026 | 12.38 | 12.38 | 11.71 | 11.71 | 11.71 | -5.49% | 23,230 |
| Mar 6, 2026 | 12.57 | 12.63 | 12.26 | 12.39 | 12.39 | -3.43% | 31,178 |
| Mar 5, 2026 | 12.28 | 12.83 | 12.17 | 12.83 | 12.83 | 5.60% | 23,595 |
| Mar 4, 2026 | 12.31 | 12.35 | 12.00 | 12.15 | 12.15 | -0.25% | 48,290 |
| Mar 3, 2026 | 11.78 | 12.33 | 11.55 | 12.18 | 12.18 | -0.90% | 44,638 |
| Mar 2, 2026 | 11.70 | 12.29 | 11.38 | 12.29 | 12.27 | 4.24% | 70,730 |
| Feb 27, 2026 | 11.91 | 11.93 | 11.68 | 11.79 | 11.77 | 1.03% | 51,877 |
| Feb 26, 2026 | 12.02 | 12.24 | 11.48 | 11.67 | 11.65 | -3.95% | 157,200 |
| Feb 25, 2026 | 12.13 | 12.47 | 11.98 | 12.15 | 12.13 | -0.82% | 59,887 |
| Feb 24, 2026 | 11.51 | 12.25 | 11.13 | 12.25 | 12.23 | 7.55% | 194,522 |
| Feb 23, 2026 | 10.86 | 11.65 | 10.45 | 11.39 | 11.37 | 5.95% | 208,344 |
| Feb 20, 2026 | 10.99 | 11.07 | 10.73 | 10.75 | 10.73 | -2.27% | 13,323 |
| Feb 19, 2026 | 10.91 | 11.00 | 10.67 | 11.00 | 10.98 | 1.85% | 32,739 |
| Feb 18, 2026 | 10.80 | 10.93 | 10.77 | 10.80 | 10.78 | 3.45% | 40,561 |
| Feb 13, 2026 | 10.20 | 10.53 | 10.18 | 10.44 | 10.42 | 2.35% | 23,661 |
| Feb 12, 2026 | 10.32 | 10.46 | 10.01 | 10.20 | 10.18 | -2.67% | 32,154 |
| Feb 11, 2026 | 10.84 | 10.85 | 10.37 | 10.48 | 10.46 | -2.33% | 37,087 |
| Feb 10, 2026 | 10.66 | 11.00 | 10.60 | 10.73 | 10.71 | 0.75% | 147,351 |
| Feb 9, 2026 | 10.40 | 10.70 | 10.40 | 10.65 | 10.63 | 2.01% | 177,508 |
| Feb 6, 2026 | 10.54 | 10.58 | 10.32 | 10.44 | 10.42 | - | 29,386 |
| Feb 5, 2026 | 10.81 | 10.81 | 10.30 | 10.44 | 10.42 | -2.43% | 99,312 |
| Feb 4, 2026 | 11.04 | 11.04 | 10.47 | 10.70 | 10.68 | -3.17% | 1,361,177 |
| Feb 3, 2026 | 11.39 | 11.49 | 10.86 | 11.05 | 11.03 | -20.16% | 508,550 |
| Feb 2, 2026 | 13.79 | 14.04 | 13.74 | 13.84 | 13.81 | -1.28% | 73,479 |
| Jan 30, 2026 | 13.84 | 14.02 | 13.67 | 14.02 | 13.99 | 2.34% | 49,260 |
| Jan 29, 2026 | 14.04 | 14.09 | 13.70 | 13.70 | 13.67 | -1.23% | 97,058 |
| Jan 28, 2026 | 14.64 | 14.64 | 13.87 | 13.87 | 13.84 | -4.28% | 213,304 |
| Jan 27, 2026 | 15.10 | 15.10 | 14.37 | 14.49 | 14.46 | -3.66% | 346,624 |
| Jan 26, 2026 | 14.92 | 15.05 | 14.92 | 15.04 | 15.01 | 0.80% | 3,581 |
| Jan 23, 2026 | 15.44 | 15.44 | 14.92 | 14.92 | 14.89 | -0.47% | 27,292 |
| Jan 22, 2026 | 15.00 | 15.27 | 14.99 | 14.99 | 14.96 | 0.54% | 5,410 |
| Jan 21, 2026 | 14.76 | 14.99 | 14.70 | 14.91 | 14.88 | -0.60% | 104,468 |
| Jan 20, 2026 | 15.16 | 15.16 | 14.82 | 15.00 | 14.97 | -2.60% | 183,032 |
| Jan 19, 2026 | 15.50 | 15.78 | 15.32 | 15.40 | 15.37 | -0.65% | 6,736 |
| Jan 16, 2026 | 15.18 | 15.50 | 15.16 | 15.50 | 15.47 | 0.52% | 181,402 |
| Jan 15, 2026 | 15.60 | 15.65 | 15.23 | 15.42 | 15.39 | 1.72% | 88,208 |
| Jan 14, 2026 | 15.30 | 15.56 | 15.15 | 15.16 | 15.13 | -0.92% | 8,798 |
| Jan 13, 2026 | 15.38 | 15.48 | 15.16 | 15.30 | 15.27 | 0.26% | 72,962 |
| Jan 12, 2026 | 15.44 | 15.67 | 15.25 | 15.26 | 15.23 | -1.17% | 11,523 |
| Jan 9, 2026 | 15.75 | 15.80 | 15.39 | 15.44 | 15.41 | -2.28% | 23,270 |
| Jan 8, 2026 | 15.81 | 15.90 | 15.61 | 15.80 | 15.77 | -0.06% | 77,906 |
| Jan 7, 2026 | 16.18 | 16.18 | 15.75 | 15.81 | 15.78 | -1.25% | 97,477 |
| Jan 6, 2026 | 16.12 | 16.12 | 15.88 | 16.01 | 15.98 | 0.31% | 17,320 |
| Jan 5, 2026 | 15.88 | 16.23 | 15.75 | 15.96 | 15.93 | -0.99% | 55,362 |
| Jan 2, 2026 | 16.17 | 16.17 | 15.73 | 16.12 | 16.09 | -0.31% | 68,814 |
| Dec 30, 2025 | 16.75 | 16.75 | 16.17 | 16.17 | 16.14 | -2.65% | 56,564 |
| Dec 29, 2025 | 16.67 | 16.73 | 16.49 | 16.61 | 16.58 | 1.03% | 49,142 |
| Dec 26, 2025 | 16.53 | 16.72 | 16.44 | 16.44 | 16.41 | 0.55% | 201,339 |
| Dec 23, 2025 | 16.90 | 16.90 | 16.34 | 16.35 | 16.32 | -2.27% | 49,448 |
| Dec 22, 2025 | 16.45 | 16.88 | 16.45 | 16.73 | 16.70 | 1.70% | 36,939 |
| Dec 19, 2025 | 16.43 | 16.52 | 16.24 | 16.45 | 16.42 | -0.24% | 12,612 |
| Dec 18, 2025 | 16.72 | 16.72 | 16.30 | 16.49 | 16.46 | -1.38% | 41,938 |
| Dec 17, 2025 | 16.90 | 17.16 | 16.60 | 16.72 | 16.69 | 0.06% | 23,129 |
| Dec 16, 2025 | 16.41 | 16.91 | 16.41 | 16.71 | 16.68 | 1.89% | 26,266 |
| Dec 15, 2025 | 16.59 | 16.73 | 16.40 | 16.40 | 16.37 | -1.15% | 9,291 |
| Dec 12, 2025 | 16.95 | 16.95 | 16.45 | 16.59 | 16.56 | -1.13% | 16,168 |
| Dec 11, 2025 | 17.01 | 17.01 | 16.28 | 16.78 | 16.75 | -0.36% | 17,848 |
| Dec 10, 2025 | 16.88 | 16.88 | 16.48 | 16.84 | 16.81 | 0.78% | 3,618 |
| Dec 9, 2025 | 16.71 | 16.72 | 16.47 | 16.71 | 16.68 | 1.21% | 6,868 |
| Dec 8, 2025 | 17.17 | 17.17 | 16.51 | 16.51 | 16.48 | -2.88% | 22,806 |
| Dec 5, 2025 | 16.39 | 17.06 | 16.39 | 17.00 | 16.97 | 4.10% | 26,731 |
| Dec 4, 2025 | 16.13 | 16.48 | 15.98 | 16.33 | 16.30 | 1.05% | 12,093 |
| Dec 3, 2025 | 16.85 | 16.92 | 16.10 | 16.16 | 16.13 | -3.64% | 11,754 |
| Dec 2, 2025 | 16.79 | 17.01 | 16.61 | 16.77 | 16.74 | 0.96% | 25,538 |
| Dec 1, 2025 | 16.65 | 16.90 | 16.50 | 16.61 | 16.58 | -0.24% | 14,877 |
| Nov 28, 2025 | 16.62 | 16.82 | 16.56 | 16.65 | 16.62 | -1.94% | 74,146 |
| Nov 27, 2025 | 16.50 | 16.98 | 16.24 | 16.98 | 16.95 | 2.85% | 12,314 |