Airbnb Inc (ABNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
247.482 |
-1,38%
|
149,24
|
148,76
|
150,03
|
149,17
|
| 16/07/2024 |
1.005.318 |
2,74%
|
148,47
|
148,21
|
151,64
|
151,26
|
| 15/07/2024 |
1.023.742 |
0,30%
|
145,88
|
144,78
|
148,37
|
147,22
|
| 12/07/2024 |
1.124.048 |
0,53%
|
146,83
|
146,20
|
148,00
|
146,78
|
| 11/07/2024 |
2.241.633 |
-3,85%
|
150,55
|
144,14
|
151,88
|
146,00
|
| 10/07/2024 |
1.291.534 |
-0,40%
|
153,11
|
150,13
|
153,11
|
151,84
|
| 09/07/2024 |
1.458.528 |
0,32%
|
152,92
|
151,99
|
155,65
|
152,45
|
| 08/07/2024 |
1.089.603 |
-0,35%
|
152,65
|
150,77
|
154,16
|
151,96
|
| 05/07/2024 |
932.106 |
-0,15%
|
152,40
|
151,48
|
152,78
|
152,50
|
| 04/07/2024 |
700.408 |
0,00%
|
153,81
|
152,35
|
154,42
|
152,73
|
| 03/07/2024 |
700.408 |
-1,04%
|
153,81
|
152,35
|
154,42
|
152,73
|
| 02/07/2024 |
1.246.708 |
1,79%
|
151,29
|
151,29
|
155,20
|
154,34
|
| 01/07/2024 |
1.010.475 |
0,00%
|
152,20
|
149,19
|
152,20
|
151,63
|
| 28/06/2024 |
2.132.190 |
0,01%
|
151,54
|
150,84
|
152,89
|
151,63
|
| 27/06/2024 |
1.548.458 |
1,07%
|
150,46
|
149,42
|
151,875
|
151,61
|
| 26/06/2024 |
1.390.340 |
-0,60%
|
149,69
|
149,42
|
150,36
|
150,00
|
| 25/06/2024 |
2.034.294 |
1,70%
|
148,97
|
148,85
|
151,25
|
150,91
|
| 24/06/2024 |
1.534.657 |
-0,79%
|
149,37
|
146,90
|
150,02
|
148,39
|
| 21/06/2024 |
4.160.005 |
1,14%
|
148,76
|
147,29
|
150,00
|
149,57
|
| 20/06/2024 |
1.182.087 |
0,40%
|
147,77
|
147,60
|
149,75
|
147,88
|
| 19/06/2024 |
1.257.592 |
0,00%
|
149,90
|
146,90
|
150,51
|
147,29
|
| 18/06/2024 |
1.257.592 |
0,90%
|
149,90
|
146,90
|
150,51
|
147,29
|
| 17/06/2024 |
3.743.072 |
2,42%
|
147,00
|
146,775
|
150,12
|
149,50
|
| 14/06/2024 |
1.993.995 |
-0,09%
|
145,50
|
144,28
|
146,05
|
145,97
|
| 13/06/2024 |
2.870.666 |
-2,16%
|
150,00
|
143,73
|
149,00
|
146,10
|
| 12/06/2024 |
2.484.879 |
1,06%
|
150,00
|
148,621
|
150,27
|
149,32
|
| 11/06/2024 |
2.546.543 |
-0,22%
|
147,97
|
146,48
|
148,795
|
147,75
|
| 10/06/2024 |
2.321.551 |
0,96%
|
146,01
|
146,00
|
148,32
|
148,07
|
| 07/06/2024 |
1.912.968 |
-0,23%
|
146,20
|
145,38
|
147,03
|
146,66
|
| 06/06/2024 |
2.511.752 |
0,84%
|
147,98
|
145,155
|
148,79
|
147,00
|
| 05/06/2024 |
1.972.932 |
-0,88%
|
147,98
|
145,141
|
148,70
|
145,78
|
| 04/06/2024 |
2.150.912 |
0,57%
|
145,82
|
145,49
|
147,91
|
147,08
|
| 03/06/2024 |
2.243.311 |
0,91%
|
145,74
|
144,36
|
146,95
|
146,25
|
| 31/05/2024 |
2.580.045 |
-0,41%
|
145,40
|
142,572
|
146,3628
|
144,93
|
| 30/05/2024 |
2.308.389 |
-0,74%
|
145,40
|
144,43
|
147,59
|
145,52
|
| 29/05/2024 |
1.687.999 |
-0,27%
|
144,88
|
144,7342
|
147,13
|
146,61
|
| 28/05/2024 |
2.859.924 |
1,76%
|
146,00
|
145,11
|
147,87
|
147,01
|
| 27/05/2024 |
1.634.749 |
0,00%
|
142,50
|
142,30
|
145,92
|
144,47
|
| 24/05/2024 |
1.634.749 |
1,23%
|
142,50
|
142,30
|
145,92
|
144,47
|
| 23/05/2024 |
2.807.015 |
-1,17%
|
142,58
|
140,82
|
143,44
|
141,04
|
| 22/05/2024 |
2.249.394 |
-0,97%
|
146,18
|
142,36
|
144,21
|
142,71
|
| 21/05/2024 |
2.628.531 |
-1,55%
|
146,18
|
144,14
|
145,71
|
144,10
|
| 20/05/2024 |
2.352.376 |
0,49%
|
146,18
|
145,21
|
146,48
|
146,37
|
| 17/05/2024 |
2.312.755 |
-1,04%
|
146,81
|
145,305
|
147,495
|
145,66
|
| 16/05/2024 |
2.641.012 |
0,95%
|
147,57
|
145,85
|
147,79
|
147,19
|
| 15/05/2024 |
2.513.925 |
-0,61%
|
147,57
|
144,77
|
147,615
|
145,80
|
| 14/05/2024 |
3.160.559 |
-1,63%
|
149,40
|
146,31
|
149,40
|
146,70
|
| 13/05/2024 |
3.833.322 |
1,92%
|
147,05
|
145,72
|
149,23
|
149,13
|
| 10/05/2024 |
4.063.895 |
-0,54%
|
147,50
|
144,63
|
147,85
|
146,25
|
| 09/05/2024 |
10.087.686 |
-6,85%
|
146,60
|
145,5701
|
150,005
|
147,09
|
| 08/05/2024 |
3.554.373 |
-1,26%
|
156,77
|
156,19
|
158,62
|
157,80
|
| 07/05/2024 |
2.076.145 |
-1,35%
|
162,00
|
159,75
|
162,85
|
159,81
|
| 06/05/2024 |
2.066.669 |
1,43%
|
161,00
|
160,17
|
162,40
|
162,00
|
| 03/05/2024 |
2.658.062 |
0,87%
|
164,75
|
159,15
|
165,50
|
159,71
|
| 02/05/2024 |
3.484.107 |
0,54%
|
164,75
|
153,2331
|
158,40
|
157,00
|
| 01/05/2024 |
1.715.647 |
-1,52%
|
164,75
|
156,00
|
160,95
|
156,16
|
| 30/04/2024 |
1.813.545 |
-2,27%
|
164,75
|
158,54
|
162,09
|
158,57
|
| 29/04/2024 |
1.541.740 |
-1,21%
|
164,75
|
161,28
|
165,50
|
162,25
|
| 26/04/2024 |
1.954.243 |
0,75%
|
161,51
|
162,77
|
165,15
|
164,23
|
| 25/04/2024 |
1.426.781 |
0,10%
|
161,51
|
159,50
|
163,73
|
163,01
|
| 24/04/2024 |
2.358.435 |
1,17%
|
157,24
|
161,09
|
166,7446
|
162,84
|
| 23/04/2024 |
2.423.968 |
2,77%
|
157,24
|
156,80
|
161,14
|
160,95
|
| 22/04/2024 |
2.247.008 |
1,03%
|
156,19
|
153,765
|
157,24
|
156,61
|
| 19/04/2024 |
2.709.143 |
-3,18%
|
159,54
|
154,56
|
160,285
|
155,01
|
| 18/04/2024 |
2.653.478 |
1,09%
|
159,60
|
159,21
|
162,90
|
160,10
|
| 17/04/2024 |
2.666.212 |
1,09%
|
158,45
|
156,41
|
159,70
|
158,37
|
| 16/04/2024 |
1.841.440 |
0,68%
|
162,42
|
155,30
|
158,89
|
156,66
|
| 15/04/2024 |
2.465.244 |
-2,43%
|
162,42
|
154,41
|
162,90
|
155,50
|
| 12/04/2024 |
2.461.755 |
-3,66%
|
162,42
|
158,78
|
162,7123
|
159,37
|
| 11/04/2024 |
2.540.448 |
3,21%
|
159,63
|
159,32
|
166,22
|
165,42
|
| 10/04/2024 |
1.752.143 |
-1,46%
|
159,63
|
158,63
|
160,96
|
160,28
|
| 09/04/2024 |
1.603.362 |
1,49%
|
161,55
|
159,92
|
163,205
|
162,66
|
| 08/04/2024 |
1.578.209 |
-0,93%
|
161,22
|
159,29
|
161,18
|
160,27
|
| 05/04/2024 |
1.592.179 |
1,93%
|
161,22
|
158,91
|
162,71
|
161,90
|
| 04/04/2024 |
2.588.734 |
-0,31%
|
161,22
|
158,52
|
163,65
|
158,84
|
| 03/04/2024 |
1.351.607 |
-0,48%
|
158,75
|
158,5853
|
161,33
|
159,34
|
| 02/04/2024 |
2.999.219 |
-2,00%
|
160,71
|
158,68
|
160,76
|
160,11
|
| 01/04/2024 |
1.816.492 |
-0,96%
|
166,43
|
162,75
|
166,72
|
163,37
|
| 28/03/2024 |
2.592.033 |
-0,87%
|
166,57
|
164,59
|
167,38
|
164,96
|
| 27/03/2024 |
3.020.688 |
-0,72%
|
169,11
|
165,50
|
169,11
|
166,18
|
| 26/03/2024 |
2.032.932 |
-0,36%
|
167,86
|
167,32
|
170,00
|
167,39
|
| 25/03/2024 |
2.355.467 |
0,08%
|
167,86
|
166,28
|
169,08
|
167,99
|
| 22/03/2024 |
1.978.250 |
-0,19%
|
167,00
|
166,68
|
168,80
|
167,86
|
| 21/03/2024 |
4.141.314 |
2,11%
|
165,81
|
165,36
|
170,10
|
168,18
|
| 20/03/2024 |
3.141.734 |
1,81%
|
162,39
|
162,265
|
165,75
|
164,71
|
| 19/03/2024 |
2.627.604 |
-0,04%
|
161,49
|
161,055
|
164,0999
|
161,79
|
| 18/03/2024 |
3.241.674 |
0,76%
|
162,22
|
160,60
|
162,8655
|
161,86
|
| 15/03/2024 |
4.776.878 |
-3,49%
|
165,95
|
160,16
|
166,5225
|
160,64
|
| 14/03/2024 |
3.566.037 |
0,51%
|
165,74
|
162,72
|
166,7199
|
165,60
|
| 13/03/2024 |
3.634.671 |
-1,15%
|
163,76
|
160,69
|
167,57
|
164,76
|
| 12/03/2024 |
2.662.633 |
2,26%
|
163,76
|
162,73
|
166,99
|
166,67
|
| 11/03/2024 |
2.250.489 |
-1,16%
|
163,76
|
161,975
|
164,26
|
162,99
|
| 08/03/2024 |
2.928.119 |
0,84%
|
166,00
|
163,48
|
168,15
|
164,91
|
| 07/03/2024 |
2.597.731 |
-0,20%
|
165,00
|
162,28
|
165,385
|
163,54
|
| 06/03/2024 |
3.275.486 |
2,81%
|
160,26
|
160,395
|
164,59
|
163,80
|
| 05/03/2024 |
3.333.794 |
0,78%
|
156,76
|
156,14
|
159,98
|
159,33
|
| 04/03/2024 |
2.913.685 |
-1,02%
|
159,90
|
157,93
|
163,00
|
158,09
|
| 01/03/2024 |
3.547.822 |
1,43%
|
157,23
|
156,8106
|
160,98
|
159,72
|
| 29/02/2024 |
5.541.995 |
2,63%
|
153,40
|
153,22
|
160,00
|
157,47
|
| 28/02/2024 |
2.948.892 |
0,90%
|
152,03
|
151,79
|
154,90
|
153,43
|
Por favor leia o