Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

eBay Inc. (EBAY34.SA)

Compare
184.37
-2.38
(-1.27%)
At close: April 4 at 4:31:59 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025188.12188.12183.07184.37184.37593
Apr 3, 2025183.00188.49183.00186.75186.75124
Apr 2, 2025190.89193.51190.89191.57191.57104
Apr 1, 2025188.80192.97188.80191.06191.061,326
Mar 31, 2025191.86192.47191.86192.47192.472
Mar 28, 2025193.42194.12192.20192.59192.59358
Mar 27, 2025187.49187.49187.49187.49187.49-
Mar 26, 2025187.53189.50186.01187.49187.49350
Mar 25, 2025190.20190.20190.20190.20190.20-
Mar 24, 2025188.15190.20188.15190.20190.2035
Mar 21, 2025187.06187.07186.30186.77186.77282
Mar 20, 2025189.23189.23189.23189.23189.2310
Mar 19, 2025188.00189.93188.00189.18189.1886
Mar 18, 2025185.00185.00185.00185.00185.0010
Mar 17, 2025191.00191.00188.65191.00191.0011
Mar 14, 2025187.20187.20185.97187.04187.04437
Mar 13, 2025 0.59 Dividend
Mar 13, 2025189.35189.35186.40186.40186.4014
Mar 12, 2025189.22189.22188.89189.09188.5010
Mar 11, 2025198.50198.50189.32191.26190.66171
Mar 10, 2025204.70206.31198.61198.61197.9995
Mar 7, 2025198.55202.97198.55202.87202.2444
Mar 6, 2025190.46195.12190.46195.12194.513
Mar 5, 2025207.77207.77190.46190.46189.8610
Feb 28, 2025185.68189.68185.68189.58188.99101
Feb 27, 2025204.91204.91180.00187.85187.261,257
Feb 26, 2025204.11207.35202.89202.89202.268
Feb 25, 2025201.99204.00201.99203.07202.4420
Feb 24, 2025200.29203.33200.29202.65202.0212
Feb 21, 2025199.78199.78198.53198.80198.1868
Feb 20, 2025195.12198.26195.12198.26197.6414
Feb 19, 2025197.40199.05193.70199.05198.4321
Feb 18, 2025196.16198.02196.16198.02197.402
Feb 17, 2025198.18200.82198.00200.82200.195
Feb 14, 2025200.20200.20200.20200.20199.571
Feb 13, 2025194.00200.59194.00200.16199.538
Feb 12, 2025195.51197.45195.51197.18196.5651
Feb 11, 2025198.84198.84198.84198.84198.221
Feb 10, 2025197.48197.48197.48197.48196.861
Feb 7, 2025196.92196.92195.69196.38195.7744
Feb 6, 2025196.20196.76193.93194.73194.12203
Feb 5, 2025194.94198.68194.94196.20195.5953
Feb 4, 2025195.00195.00195.00195.00194.3934
Feb 3, 2025197.34197.34195.64195.66195.0596
Jan 31, 2025197.24198.43196.25196.25195.64348
Jan 30, 2025198.16199.44198.16198.71198.09385
Jan 29, 2025196.72198.36194.69194.87194.26214
Jan 28, 2025196.00196.72196.00196.72196.1162
Jan 27, 2025190.00197.50190.00196.86196.24402
Jan 24, 2025191.84192.49191.77192.30191.70198
Jan 23, 2025190.50190.50190.50190.50189.9030
Jan 22, 2025193.51193.51190.46191.21190.61239
Jan 21, 2025198.31198.31193.21194.28193.67115
Jan 20, 2025197.50198.31197.50198.31197.692
Jan 17, 2025200.40201.54198.81201.54200.9115
Jan 16, 2025195.00197.60194.50197.47196.8590
Jan 15, 2025196.10196.45196.10196.10195.499
Jan 14, 2025199.03199.35194.60194.89194.281,271
Jan 13, 2025196.00201.63196.00200.20199.5711
Jan 10, 2025211.72211.72196.00196.00195.3946
Jan 9, 2025211.47213.41207.29207.29206.6414
Jan 8, 2025215.00215.00210.52211.47210.81100
Jan 7, 2025192.57193.70191.96192.04191.44471
Jan 6, 2025193.23193.68179.93180.50179.94214
Jan 3, 2025194.37194.37190.37190.49189.89218
Jan 2, 2025193.22193.22192.36192.36191.7614
Dec 30, 2024191.00191.67188.41191.49190.8989
Dec 27, 2024194.12194.42193.44193.81193.20121
Dec 26, 2024194.46197.18194.46197.18196.5629
Dec 23, 2024197.40197.50196.50197.40196.7818
Dec 20, 2024196.60198.29196.60198.29197.67129
Dec 19, 2024201.18201.18195.80197.40196.78503
Dec 18, 2024202.77205.56202.77203.79203.1534
Dec 17, 2024198.40198.40195.48196.10195.4982
Dec 16, 2024195.32195.32195.32195.32194.711
Dec 13, 2024193.80193.80192.47192.47191.8722
Dec 12, 2024191.14194.74191.14192.66192.0636
Dec 11, 2024191.64195.00189.81190.20189.61886
Dec 10, 2024188.60192.79188.60191.20190.60107
Dec 9, 2024194.32200.10194.32200.10199.4713
Dec 6, 2024194.37195.70193.61194.37193.7650
Dec 5, 2024190.38191.71189.81191.71191.11299
Dec 4, 2024190.78193.61190.78193.61193.00104
Dec 3, 2024191.00191.42190.76190.76190.16164
Dec 2, 2024188.67192.00188.67189.36188.771,359
Nov 29, 2024198.00198.00198.00198.00197.382
Nov 28, 2024 0.57 Dividend
Nov 28, 2024189.45189.45189.45189.45188.86-
Nov 27, 2024187.24189.45187.24189.45188.29116
Nov 26, 2024190.90190.90188.08189.05187.89360
Nov 25, 2024183.97190.92183.97188.64187.48136
Nov 22, 2024182.56183.97182.40183.40182.27326
Nov 21, 2024176.50180.50176.50180.40179.2947
Nov 19, 2024177.89178.01176.43176.76175.6889
Nov 18, 2024176.94177.12176.80177.12176.0330
Nov 14, 2024181.25181.81180.41181.50180.3997
Nov 13, 2024178.57179.42178.57179.42178.32125
Nov 12, 2024180.42180.42180.42180.42179.31-
Nov 11, 2024178.20180.42178.20180.42179.3165
Nov 8, 2024178.74178.74176.22176.58175.5074
Nov 7, 2024175.78175.78175.78175.78174.70-
Nov 6, 2024175.78175.78175.78175.78174.70-
Nov 5, 2024176.23177.31175.02175.78174.7025
Nov 4, 2024170.17170.17170.17170.17169.13200
Nov 1, 2024168.00170.17168.00170.17169.1371
Oct 31, 2024167.02167.93164.75164.75163.74723
Oct 30, 2024180.30180.30180.30180.30179.19-
Oct 29, 2024180.30180.30180.30180.30179.19100
Oct 28, 2024180.70180.70180.30180.30179.1917
Oct 25, 2024180.25180.72180.25180.72179.616
Oct 24, 2024182.80182.80182.80182.80181.685
Oct 23, 2024181.85181.85181.85181.85180.73-
Oct 22, 2024181.85181.85181.85181.85180.7310
Oct 21, 2024183.00185.39182.88182.88181.7619
Oct 18, 2024183.00183.00183.00183.00181.8815
Oct 17, 2024188.43188.43186.40186.40185.26197
Oct 16, 2024189.00189.00189.00189.00187.8425
Oct 15, 2024190.38191.33190.19190.19189.0267
Oct 14, 2024185.90187.72185.90187.72186.5716
Oct 11, 2024187.90187.95187.90187.95186.80102
Oct 10, 2024187.53188.00184.00184.00182.87134
Oct 9, 2024187.53187.53186.62186.62185.4813
Oct 8, 2024186.98186.98186.28186.66185.5183
Oct 7, 2024182.00183.04182.00183.04181.927
Oct 4, 2024180.00180.65180.00180.64179.5318
Oct 3, 2024180.00180.00180.00180.00178.90-
Oct 2, 2024180.00180.00180.00180.00178.90-
Oct 1, 2024176.22180.00176.22180.00178.9036
Sep 30, 2024174.07177.82174.07177.82176.7327
Sep 27, 2024174.33174.33173.27174.19173.1220
Sep 26, 2024178.11178.11178.11178.11177.02-
Sep 25, 2024178.11178.11178.11178.11177.02-
Sep 24, 2024177.84178.11177.83178.11177.0276
Sep 23, 2024170.01175.51170.01175.37174.2936
Sep 20, 2024170.00170.00170.00170.00168.962
Sep 19, 2024173.74173.74171.70171.70170.6512
Sep 18, 2024176.76176.76174.24174.90173.8339
Sep 17, 2024177.40177.40177.40177.40176.312
Sep 16, 2024175.90175.90174.97174.97173.9047
Sep 13, 2024179.00179.00176.19176.67175.5964
Sep 12, 2024172.55175.57172.55175.57174.4933
Sep 11, 2024169.39170.85169.39170.85169.8092
Sep 10, 2024164.22164.22164.22164.22163.21-
Sep 9, 2024164.56164.56164.22164.22163.2180
Sep 6, 2024166.66166.66166.66166.66165.641
Sep 5, 2024166.66166.66166.66166.66165.64-
Sep 4, 2024166.66166.66166.66166.66165.64-
Sep 3, 2024162.52166.66162.52166.66165.644
Sep 2, 2024163.04163.04163.04163.04162.04-
Aug 30, 2024163.04163.04163.04163.04162.04-
Aug 29, 2024 0.54 Dividend
Aug 29, 2024163.04163.04163.04163.04162.04-
Aug 28, 2024163.04163.04163.04163.04161.51-
Aug 27, 2024163.04163.04163.04163.04161.51-
Aug 26, 2024163.07163.07163.04163.04161.5112
Aug 23, 2024160.64160.64160.64160.64159.13-
Aug 22, 2024160.64160.64160.64160.64159.13-
Aug 21, 2024155.51160.64155.51160.64159.1317
Aug 20, 2024155.51155.51155.51155.51154.051
Aug 19, 2024152.10153.09152.10153.04151.6034
Aug 16, 2024150.14152.10150.14152.10150.6736
Aug 15, 2024156.90156.90154.25154.25152.8022
Aug 14, 2024153.36153.48153.36153.48152.0412
Aug 13, 2024153.76153.76152.00152.00150.5715
Aug 12, 2024158.08158.08158.08158.08156.59-
Aug 9, 2024158.08158.08158.08158.08156.59-
Aug 8, 2024158.08158.08158.08158.08156.59-
Aug 7, 2024158.24158.24158.08158.08156.599
Aug 6, 2024158.97158.97158.97158.97157.485
Aug 5, 2024156.48159.23156.48159.10157.61176
Aug 2, 2024159.42160.00159.42160.00158.50480
Aug 1, 2024155.20164.02155.20161.60160.081,066
Jul 31, 2024158.39158.39155.52156.51155.04731
Jul 30, 2024154.40154.40154.40154.40152.95-
Jul 29, 2024150.60154.41150.60154.40152.9537
Jul 26, 2024150.60150.60150.60150.60149.18-
Jul 25, 2024150.60150.60150.60150.60149.18-
Jul 24, 2024150.60150.60150.60150.60149.1896
Jul 23, 2024149.70149.70149.70149.70148.2940
Jul 22, 2024149.52149.52149.52149.52148.12-
Jul 19, 2024149.52149.52149.52149.52148.123
Jul 18, 2024147.75147.75147.75147.75146.36-
Jul 17, 2024147.75147.75147.75147.75146.36-
Jul 16, 2024147.75147.75147.75147.75146.36-
Jul 15, 2024147.75147.75147.75147.75146.361
Jul 12, 2024148.50148.50147.75147.75146.3647
Jul 11, 2024146.14146.14146.14146.14144.7722
Jul 10, 2024143.40143.40143.40143.40142.057
Jul 9, 2024143.40143.40143.40143.40142.0535
Jul 8, 2024143.40143.40143.40143.40142.05-
Jul 5, 2024143.40143.40143.40143.40142.05-
Jul 4, 2024143.40143.40143.40143.40142.053
Jul 3, 2024147.00147.00146.50146.50145.1220
Jul 2, 2024150.36150.36150.36150.36148.951
Jul 1, 2024150.03150.03150.03150.03148.62-
Jun 28, 2024148.32150.03148.32150.03148.6257
Jun 27, 2024145.93147.81145.92145.92144.551,011
Jun 26, 2024149.10149.10149.03149.03147.635
Jun 25, 2024147.88147.88147.88147.88146.4930
Jun 24, 2024147.90147.90147.15147.15145.7745
Jun 21, 2024147.30147.30147.30147.30145.9250
Jun 20, 2024149.24149.24146.80146.80145.42124
Jun 19, 2024150.75150.75150.75150.75149.3310
Jun 18, 2024144.62147.70144.62147.70146.316
Jun 17, 2024143.85143.85143.85143.85142.50500
Jun 14, 2024141.33141.33141.33141.33140.004
Jun 13, 2024143.97143.97143.97143.97142.621
Jun 12, 2024143.64143.64143.16143.36142.0183
Jun 11, 2024139.86142.02139.86142.02140.69502
Jun 10, 2024140.77140.77140.77140.77139.45-
Jun 7, 2024140.77140.77140.77140.77139.45-
Jun 6, 2024140.77140.77140.77140.77139.456
Jun 5, 2024140.65140.65140.65140.65139.33-
Jun 4, 2024141.33141.33140.50140.65139.339
Jun 3, 2024139.38139.38139.38139.38138.072
May 31, 2024138.01139.70138.01139.35138.0416
May 29, 2024 0.51 Dividend
May 29, 2024132.61132.61132.61132.61131.36-
May 28, 2024132.61132.61132.61132.61130.86-
May 27, 2024141.82141.82132.61132.61130.8636
May 24, 2024141.82141.82141.82141.82139.951
May 23, 2024135.30135.50135.30135.50133.713
May 22, 2024133.85135.80133.85135.80134.0123
May 21, 2024133.46133.75133.46133.75131.984
May 20, 2024131.17131.17130.65130.65128.9236
May 17, 2024131.04131.04131.04131.04129.3110
May 16, 2024133.80133.80133.80133.80132.03-
May 15, 2024133.40133.80133.40133.80132.036
May 14, 2024131.17131.17131.17131.17129.44-
May 13, 2024131.17131.17131.17131.17129.442
May 10, 2024128.94131.17128.94131.17129.443
May 9, 2024128.94128.94128.94128.94127.24300
May 8, 2024126.14126.14126.14126.14124.47100
May 7, 2024124.28125.71124.28125.71124.058
May 6, 2024125.38125.38125.38125.38123.7240
May 3, 2024125.97125.97125.97125.97124.311
May 2, 2024125.80127.92125.80126.54124.876
Apr 30, 2024133.99133.99133.99133.99132.222
Apr 29, 2024132.82132.82132.82132.82131.06-
Apr 26, 2024133.25133.25132.31132.82131.0612
Apr 25, 2024132.00132.99132.00132.99131.2317
Apr 24, 2024133.00133.00133.00133.00131.2430
Apr 23, 2024132.00132.00131.51131.51129.772
Apr 22, 2024132.00132.00132.00132.00130.26-
Apr 19, 2024132.00132.00132.00132.00130.26-
Apr 18, 2024132.00132.00132.00132.00130.26-
Apr 17, 2024132.00132.00132.00132.00130.26-
Apr 16, 2024132.15132.15132.00132.00130.26124
Apr 15, 2024133.32133.32133.32133.32131.5641
Apr 12, 2024133.32133.32133.32133.32131.5632
Apr 11, 2024131.95131.95131.95131.95130.21-
Apr 10, 2024131.69131.95131.69131.95130.2111
Apr 9, 2024131.56131.56131.56131.56129.82-
Apr 8, 2024131.56131.56131.56131.56129.82-
Apr 5, 2024132.08132.08131.43131.56129.82111
Apr 4, 2024132.52132.52132.52132.52130.77-