Airbnb Inc (ABNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,04%
|
146,81
|
145,305
|
147,495
|
145,66
|
| 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
|
| 27-02-2024 |
3.469.218 |
1,87%
|
150,00
|
149,23
|
152,46
|
152,06
|
| 26-02-2024 |
3.504.639 |
-2,22%
|
149,97
|
148,56
|
150,165
|
149,27
|
| 23-02-2024 |
3.283.794 |
-2,04%
|
145,98
|
150,825
|
155,30
|
152,10
|
| 22-02-2024 |
4.197.736 |
3,69%
|
145,98
|
150,265
|
155,70
|
154,75
|
| 21-02-2024 |
3.210.922 |
0,74%
|
145,98
|
145,396
|
149,26
|
149,24
|
| 20-02-2024 |
3.059.215 |
-2,63%
|
150,00
|
145,88
|
150,68
|
148,50
|
| 19-02-2024 |
1.742.939 |
0,00%
|
156,10
|
151,80
|
156,10
|
152,51
|
| 16-02-2024 |
1.742.939 |
2,91%
|
156,10
|
151,80
|
156,10
|
152,51
|
| 15-02-2024 |
8.667.096 |
6,28%
|
146,29
|
148,765
|
158,24
|
157,5001
|
| 14-02-2024 |
11.237.906 |
-1,74%
|
146,29
|
142,59
|
149,53
|
148,20
|
| 13-02-2024 |
4.869.075 |
-1,94%
|
149,44
|
148,72
|
153,80
|
150,82
|
| 12-02-2024 |
5.434.155 |
4,20%
|
145,84
|
148,34
|
157,345
|
153,80
|
| 09-02-2024 |
3.600.641 |
-1,96%
|
145,84
|
145,35
|
148,68
|
147,595
|
| 08-02-2024 |
2.408.445 |
2,03%
|
149,25
|
148,07
|
150,66
|
150,54
|
| 07-02-2024 |
2.654.880 |
2,09%
|
145,12
|
143,86
|
148,77
|
147,55
|
| 06-02-2024 |
2.533.491 |
-0,17%
|
146,09
|
142,9517
|
145,13
|
144,53
|
| 05-02-2024 |
2.157.868 |
-1,21%
|
144,03
|
142,68
|
146,40
|
144,78
|
| 02-02-2024 |
3.006.543 |
0,04%
|
144,03
|
141,265
|
148,08
|
146,55
|
| 01-02-2024 |
2.316.954 |
1,63%
|
148,645
|
143,69
|
146,85
|
146,49
|
| 31-01-2024 |
2.377.455 |
-3,55%
|
148,645
|
143,92
|
148,645
|
144,14
|
| 30-01-2024 |
2.805.479 |
-2,14%
|
150,00
|
148,69
|
151,03
|
149,44
|
| 29-01-2024 |
3.960.802 |
2,06%
|
150,00
|
148,54
|
153,38
|
152,70
|
| 26-01-2024 |
7.879.213 |
5,29%
|
142,11
|
141,72
|
151,53
|
149,62
|
| 25-01-2024 |
2.415.253 |
0,65%
|
143,29
|
140,3679
|
143,29
|
142,11
|
| 24-01-2024 |
2.571.405 |
-0,78%
|
143,81
|
139,59
|
144,10
|
141,19
|
| 23-01-2024 |
2.817.048 |
0,20%
|
142,75
|
140,52
|
143,93
|
142,30
|
| 22-01-2024 |
2.796.927 |
1,49%
|
141,00
|
140,90
|
144,00
|
142,01
|
| 19-01-2024 |
2.713.969 |
2,11%
|
138,66
|
136,50
|
140,285
|
139,93
|
| 18-01-2024 |
3.854.364 |
1,50%
|
137,00
|
135,225
|
139,535
|
137,00
|
| 17-01-2024 |
2.204.888 |
-0,03%
|
136,00
|
131,10
|
135,085
|
134,98
|
| 16-01-2024 |
3.587.172 |
-1,55%
|
136,00
|
133,74
|
136,00
|
135,02
|
| 15-01-2024 |
1.590.377 |
-1,66%
|
139,35
|
137,185
|
140,99
|
137,14
|
| 12-01-2024 |
1.590.377 |
-1,66%
|
139,35
|
137,185
|
140,99
|
137,14
|
| 11-01-2024 |
1.742.507 |
-0,22%
|
140,71
|
137,55
|
141,20
|
139,45
|
| 10-01-2024 |
1.820.477 |
0,17%
|
139,20
|
138,70
|
140,825
|
139,76
|
| 09-01-2024 |
2.087.795 |
-0,39%
|
138,52
|
137,7917
|
139,54
|
139,53
|
| 08-01-2024 |
3.003.894 |
2,96%
|
137,40
|
136,61
|
140,245
|
140,00
|
| 05-01-2024 |
2.653.289 |
1,69%
|
132,86
|
133,9253
|
136,635
|
135,98
|
| 04-01-2024 |
3.004.089 |
0,88%
|
132,86
|
132,50
|
137,0344
|
134,60
|
| 03-01-2024 |
2.999.226 |
-0,79%
|
132,43
|
130,82
|
134,54
|
133,42
|
| 02-01-2024 |
2.361.720 |
-1,04%
|
136,71
|
133,34
|
135,435
|
134,72
|
| 29-12-2023 |
1.596.890 |
-0,63%
|
136,71
|
135,43
|
137,87
|
136,14
|
Por favor leia o