Airbnb Inc (ABNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
795.102 |
-2,13%
|
173,75
|
171,50
|
174,49
|
172,01
|
| 22/10/2026 |
1.248.341 |
1,19%
|
172,80
|
172,80
|
176,53
|
175,76
|
| 21/10/2026 |
1.228.311 |
-1,84%
|
175,94
|
173,29
|
177,44
|
173,69
|
| 20/10/2026 |
980.495 |
0,84%
|
176,31
|
175,94
|
178,99
|
176,94
|
| 19/10/2026 |
938.894 |
1,01%
|
174,29
|
172,70
|
175,82
|
175,46
|
| 16/10/2026 |
2.464.842 |
-0,33%
|
175,43
|
171,55
|
176,84
|
173,70
|
| 15/10/2026 |
1.768.321 |
4,32%
|
168,01
|
167,21
|
174,85
|
174,28
|
| 14/10/2026 |
1.352.206 |
0,89%
|
165,56
|
164,03
|
167,37
|
167,06
|
| 13/10/2026 |
851.592 |
1,27%
|
163,12
|
162,805
|
165,79
|
165,58
|
| 12/10/2026 |
934.521 |
-1,43%
|
167,11
|
162,69
|
167,43
|
163,50
|
| 09/10/2026 |
795.268 |
1,62%
|
163,19
|
163,00
|
166,065
|
165,87
|
| 08/10/2026 |
1.369.381 |
1,62%
|
160,22
|
160,22
|
164,65
|
163,23
|
| 07/10/2026 |
879.001 |
0,15%
|
159,21
|
158,695
|
161,35
|
160,63
|
| 06/10/2026 |
1.200.681 |
-2,24%
|
164,32
|
159,13
|
164,89
|
160,39
|
| 05/10/2026 |
1.761.638 |
1,01%
|
162,84
|
161,88
|
164,86
|
164,07
|
| 02/10/2026 |
1.205.192 |
1,22%
|
164,37
|
161,29
|
164,72
|
162,43
|
| 01/10/2026 |
1.479.822 |
-0,11%
|
160,55
|
157,825
|
161,53
|
160,47
|
| 30/09/2026 |
1.840.348 |
2,35%
|
157,83
|
157,25
|
162,43
|
160,65
|
| 29/09/2026 |
1.513.862 |
0,56%
|
155,95
|
153,84
|
158,35
|
156,96
|
| 28/09/2026 |
1.332.660 |
-0,88%
|
156,11
|
154,23
|
158,70
|
156,08
|
| 25/09/2026 |
1.731.512 |
4,02%
|
152,00
|
151,30
|
158,55
|
157,47
|
| 24/09/2026 |
2.228.560 |
1,21%
|
150,70
|
149,68
|
153,89
|
151,39
|
| 23/09/2026 |
4.530.863 |
-7,56%
|
159,82
|
149,00
|
160,19
|
149,58
|
| 22/09/2026 |
1.898.036 |
-3,01%
|
169,60
|
160,71
|
169,60
|
161,81
|
| 21/09/2026 |
1.475.774 |
0,37%
|
166,56
|
164,83
|
167,95
|
166,84
|
| 18/09/2026 |
5.690.142 |
0,17%
|
165,93
|
164,795
|
167,28
|
166,22
|
| 17/09/2026 |
1.715.753 |
-0,94%
|
169,31
|
165,43
|
169,31
|
165,93
|
| 16/09/2026 |
1.223.712 |
-0,48%
|
167,64
|
166,66
|
170,46
|
167,51
|
| 15/09/2026 |
937.802 |
-1,37%
|
168,93
|
166,63
|
169,69
|
168,32
|
| 14/09/2026 |
1.122.342 |
0,27%
|
171,58
|
168,65
|
173,425
|
170,65
|
| 11/09/2026 |
1.282.550 |
1,52%
|
170,03
|
167,65
|
170,39
|
170,19
|
| 10/09/2026 |
1.571.035 |
-1,17%
|
167,79
|
165,89
|
170,115
|
167,65
|
| 09/09/2026 |
1.688.582 |
-2,81%
|
173,01
|
168,90
|
174,05
|
169,63
|
| 08/09/2026 |
2.744.288 |
-4,07%
|
181,33
|
173,08
|
182,62
|
174,54
|
| 04/09/2026 |
1.174.579 |
-1,79%
|
183,15
|
181,16
|
184,42
|
181,94
|
| 03/09/2026 |
1.400.275 |
1,09%
|
184,63
|
183,80
|
187,26
|
185,25
|
| 02/09/2026 |
1.303.766 |
0,39%
|
183,28
|
180,22
|
183,56
|
183,26
|
| 01/09/2026 |
1.750.176 |
-0,37%
|
182,49
|
180,75
|
184,21
|
182,545
|
| 31/08/2026 |
2.549.650 |
-3,28%
|
189,15
|
181,84
|
189,19
|
183,22
|
| 28/08/2026 |
1.706.874 |
2,73%
|
185,51
|
185,41
|
191,49
|
189,43
|
| 27/08/2026 |
1.482.287 |
-1,95%
|
187,86
|
184,05
|
188,52
|
184,40
|
| 26/08/2026 |
1.399.800 |
-1,28%
|
190,76
|
187,92
|
192,10
|
188,07
|
| 25/08/2026 |
1.322.692 |
0,15%
|
190,13
|
189,03
|
191,15
|
190,50
|
| 24/08/2026 |
1.832.880 |
1,55%
|
189,00
|
188,53
|
193,45
|
190,21
|
| 21/08/2026 |
1.519.974 |
1,24%
|
187,14
|
184,51
|
188,57
|
187,30
|
| 20/08/2026 |
1.798.866 |
-0,75%
|
184,42
|
184,00
|
186,80
|
185,00
|
| 19/08/2026 |
1.608.910 |
1,71%
|
185,00
|
183,58
|
189,20
|
186,39
|
| 18/08/2026 |
1.864.885 |
2,21%
|
180,49
|
180,08
|
186,08
|
183,25
|
| 17/08/2026 |
1.650.217 |
-2,59%
|
184,14
|
178,84
|
184,14
|
179,29
|
| 14/08/2026 |
1.326.142 |
-0,58%
|
185,00
|
183,66
|
186,95
|
184,06
|
| 13/08/2026 |
1.718.435 |
2,80%
|
180,90
|
179,61
|
185,33
|
185,13
|
| 12/08/2026 |
1.785.559 |
-2,64%
|
180,43
|
179,27
|
184,00
|
180,095
|
| 11/08/2026 |
2.679.119 |
0,15%
|
179,47
|
178,54
|
187,10
|
184,98
|
| 10/08/2026 |
2.708.638 |
3,72%
|
178,69
|
177,43
|
185,99
|
184,70
|
| 07/08/2026 |
4.669.321 |
17,43%
|
164,48
|
163,45
|
178,45
|
178,07
|
| 06/08/2026 |
1.889.593 |
-0,56%
|
152,14
|
148,81
|
153,78
|
151,64
|
| 05/08/2026 |
1.194.808 |
1,71%
|
154,00
|
150,86
|
155,12
|
152,49
|
| 04/08/2026 |
1.571.316 |
-0,48%
|
149,75
|
148,65
|
151,19
|
149,92
|
| 03/08/2026 |
1.664.951 |
-0,58%
|
153,34
|
150,16
|
154,56
|
150,64
|
| 31/07/2026 |
1.265.755 |
-0,37%
|
150,86
|
150,08
|
152,60
|
151,52
|
| 30/07/2026 |
1.523.982 |
-0,61%
|
151,50
|
149,60
|
152,21
|
152,08
|
| 29/07/2026 |
1.591.053 |
-0,07%
|
152,01
|
151,93
|
156,34
|
153,01
|
| 28/07/2026 |
2.720.629 |
4,26%
|
148,09
|
148,09
|
153,19
|
153,11
|
| 27/07/2026 |
1.362.410 |
4,08%
|
143,51
|
143,47
|
147,03
|
146,86
|
| 24/07/2026 |
1.028.685 |
2,57%
|
138,33
|
138,22
|
142,67
|
141,10
|
| 23/07/2026 |
1.434.722 |
-1,77%
|
137,78
|
135,72
|
138,01
|
137,57
|
| 22/07/2026 |
1.075.286 |
-2,81%
|
144,10
|
139,69
|
144,11
|
140,05
|
| 21/07/2026 |
1.141.431 |
-0,58%
|
144,78
|
143,01
|
145,60
|
144,10
|
| 20/07/2026 |
1.217.333 |
-0,71%
|
146,80
|
144,36
|
146,80
|
144,94
|
| 17/07/2026 |
3.183.476 |
-1,23%
|
146,63
|
145,175
|
147,78
|
145,98
|
| 16/07/2026 |
1.381.919 |
-0,39%
|
149,81
|
147,18
|
150,75
|
147,80
|
| 15/07/2026 |
1.427.700 |
1,26%
|
147,20
|
147,20
|
150,74
|
148,38
|
| 14/07/2026 |
1.430.877 |
0,14%
|
145,41
|
144,17
|
147,51
|
146,54
|
| 13/07/2026 |
2.606.481 |
-1,54%
|
148,89
|
143,79
|
149,87
|
146,33
|
| 10/07/2026 |
1.284.295 |
1,18%
|
147,02
|
147,02
|
149,28
|
148,62
|
| 09/07/2026 |
1.133.814 |
2,76%
|
141,26
|
141,25
|
147,27
|
146,89
|
| 08/07/2026 |
1.249.147 |
-3,93%
|
147,15
|
141,36
|
147,15
|
142,95
|
| 07/07/2026 |
1.095.531 |
0,78%
|
149,45
|
148,11
|
150,02
|
148,80
|
| 06/07/2026 |
1.130.626 |
-0,86%
|
149,12
|
147,255
|
149,80
|
147,65
|
| 02/07/2026 |
1.354.800 |
1,10%
|
148,01
|
146,83
|
150,07
|
148,93
|
| 01/07/2026 |
1.194.764 |
2,94%
|
144,66
|
144,26
|
148,71
|
147,31
|
| 30/06/2026 |
1.367.819 |
-2,77%
|
146,68
|
142,44
|
147,69
|
143,10
|
| 29/06/2026 |
1.790.276 |
1,11%
|
146,60
|
145,76
|
150,19
|
147,17
|
| 26/06/2026 |
2.649.895 |
2,59%
|
142,35
|
142,00
|
147,56
|
145,56
|
| 25/06/2026 |
1.019.480 |
-1,75%
|
144,50
|
141,45
|
145,29
|
141,88
|
| 24/06/2026 |
1.334.867 |
4,00%
|
139,06
|
138,98
|
147,21
|
144,40
|
| 23/06/2026 |
1.545.450 |
-0,24%
|
139,31
|
138,66
|
141,09
|
138,85
|
| 22/06/2026 |
1.474.340 |
-2,26%
|
140,98
|
137,94
|
142,57
|
139,19
|
| 18/06/2026 |
3.920.757 |
1,33%
|
141,39
|
140,14
|
143,62
|
142,41
|
| 17/06/2026 |
1.318.887 |
-0,47%
|
140,69
|
139,66
|
143,73
|
140,54
|
| 16/06/2026 |
1.474.964 |
1,61%
|
139,64
|
138,94
|
141,54
|
141,20
|
| 15/06/2026 |
1.925.509 |
5,05%
|
134,42
|
134,39
|
140,16
|
138,96
|
| 12/06/2026 |
895.740 |
1,08%
|
132,33
|
128,84
|
132,72
|
132,28
|
| 11/06/2026 |
1.409.836 |
1,37%
|
128,83
|
127,30
|
130,97
|
130,87
|
| 10/06/2026 |
1.333.682 |
-1,71%
|
130,28
|
128,39
|
132,25
|
129,10
|
| 09/06/2026 |
1.387.961 |
-2,29%
|
134,58
|
130,62
|
136,39
|
131,35
|
| 08/06/2026 |
1.194.744 |
0,67%
|
133,88
|
133,37
|
136,33
|
134,43
|
| 05/06/2026 |
1.503.615 |
-0,13%
|
134,02
|
132,665
|
135,84
|
133,54
|
| 04/06/2026 |
1.244.488 |
0,10%
|
136,01
|
133,20
|
137,20
|
133,72
|
| 03/06/2026 |
1.339.771 |
-0,57%
|
133,22
|
131,93
|
134,80
|
133,59
|
