Airbnb Inc (ABNB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
1.209.348 |
0,06%
|
141,04
|
138,67
|
141,265
|
140,36
|
| 29/04/2026 |
991.841 |
0,89%
|
136,00
|
136,00
|
140,36
|
140,28
|
| 28/04/2026 |
1.918.920 |
-1,43%
|
141,06
|
138,24
|
141,48
|
139,04
|
| 27/04/2026 |
827.459 |
-1,23%
|
140,97
|
140,97
|
143,67
|
141,06
|
| 24/04/2026 |
882.903 |
0,67%
|
140,17
|
138,78
|
142,91
|
142,82
|
| 23/04/2026 |
982.302 |
-1,60%
|
143,99
|
139,82
|
143,99
|
141,87
|
| 22/04/2026 |
1.329.021 |
1,07%
|
146,81
|
142,83
|
147,25
|
144,18
|
| 21/04/2026 |
1.286.603 |
-0,65%
|
143,88
|
142,18
|
145,69
|
142,65
|
| 20/04/2026 |
966.891 |
1,44%
|
141,00
|
140,43
|
143,86
|
143,59
|
| 17/04/2026 |
1.564.707 |
2,71%
|
140,40
|
139,20
|
143,30
|
141,55
|
| 16/04/2026 |
1.027.769 |
0,22%
|
138,97
|
136,96
|
139,88
|
137,81
|
| 15/04/2026 |
1.355.744 |
2,73%
|
134,54
|
134,12
|
138,04
|
137,51
|
| 14/04/2026 |
1.377.139 |
2,71%
|
130,50
|
130,50
|
134,66
|
133,85
|
| 13/04/2026 |
1.195.415 |
1,05%
|
127,20
|
125,75
|
130,65
|
130,32
|
| 10/04/2026 |
1.176.626 |
-0,15%
|
129,36
|
124,94
|
130,535
|
128,96
|
| 09/04/2026 |
1.382.898 |
-1,70%
|
130,88
|
126,87
|
130,96
|
129,16
|
| 08/04/2026 |
1.475.345 |
5,15%
|
130,99
|
130,82
|
134,10
|
131,40
|
| 07/04/2026 |
956.474 |
-1,45%
|
126,21
|
123,50
|
126,81
|
124,97
|
| 06/04/2026 |
824.841 |
1,49%
|
124,71
|
124,28
|
127,13
|
126,81
|
| 02/04/2026 |
936.686 |
-0,19%
|
122,80
|
121,51
|
126,17
|
124,95
|
| 01/04/2026 |
1.009.281 |
-0,86%
|
126,37
|
123,00
|
127,40
|
125,19
|
| 31/03/2026 |
1.573.762 |
2,58%
|
125,07
|
123,22
|
127,00
|
126,28
|
| 30/03/2026 |
1.242.508 |
0,19%
|
124,00
|
122,835
|
126,00
|
123,10
|
| 27/03/2026 |
1.580.554 |
-6,25%
|
129,22
|
122,48
|
129,915
|
122,87
|
| 26/03/2026 |
1.300.117 |
-0,57%
|
131,89
|
130,41
|
134,65
|
131,06
|
| 25/03/2026 |
1.047.176 |
1,39%
|
130,89
|
129,89
|
132,93
|
131,81
|
| 24/03/2026 |
1.275.464 |
-1,95%
|
132,20
|
128,46
|
132,20
|
130,00
|
| 23/03/2026 |
1.258.226 |
3,17%
|
130,29
|
130,17
|
134,00
|
132,59
|
| 20/03/2026 |
3.859.104 |
-1,74%
|
130,16
|
127,74
|
130,71
|
128,52
|
| 19/03/2026 |
1.241.842 |
-0,26%
|
129,84
|
128,76
|
131,40
|
130,79
|
| 18/03/2026 |
1.090.606 |
-0,62%
|
131,20
|
130,99
|
133,90
|
131,13
|
| 17/03/2026 |
1.066.189 |
2,83%
|
129,60
|
129,55
|
133,54
|
131,95
|
| 16/03/2026 |
1.027.675 |
1,60%
|
127,28
|
127,03
|
129,22
|
128,32
|
| 13/03/2026 |
1.116.754 |
-1,10%
|
127,87
|
125,62
|
129,47
|
126,30
|
| 12/03/2026 |
1.901.639 |
-4,27%
|
132,45
|
126,15
|
133,24
|
127,70
|
| 11/03/2026 |
783.466 |
0,72%
|
132,87
|
131,60
|
134,40
|
133,39
|
| 10/03/2026 |
1.414.863 |
-1,19%
|
133,61
|
130,09
|
134,53
|
132,44
|
| 09/03/2026 |
1.516.924 |
0,60%
|
131,43
|
128,37
|
134,24
|
134,03
|
| 06/03/2026 |
1.980.302 |
-1,93%
|
133,89
|
131,00
|
133,90
|
133,23
|
| 05/03/2026 |
1.918.906 |
0,23%
|
135,73
|
134,52
|
139,00
|
135,85
|
| 04/03/2026 |
1.455.964 |
1,88%
|
133,24
|
133,155
|
137,91
|
135,54
|
| 03/03/2026 |
1.765.284 |
-0,17%
|
131,88
|
129,49
|
134,27
|
133,04
|
| 02/03/2026 |
1.770.433 |
-1,37%
|
129,50
|
128,78
|
134,45
|
133,26
|
| 27/02/2026 |
2.979.365 |
-1,36%
|
134,19
|
133,59
|
136,97
|
135,11
|
| 26/02/2026 |
2.252.326 |
3,75%
|
133,00
|
132,97
|
137,48
|
136,97
|
| 25/02/2026 |
3.072.311 |
5,06%
|
126,50
|
126,40
|
132,12
|
132,02
|
| 24/02/2026 |
1.505.630 |
2,20%
|
124,02
|
123,77
|
127,70
|
125,66
|
| 23/02/2026 |
2.071.166 |
-3,85%
|
127,69
|
120,00
|
128,01
|
122,96
|
| 20/02/2026 |
2.092.920 |
1,65%
|
125,29
|
124,20
|
127,93
|
127,89
|
| 19/02/2026 |
2.167.903 |
1,24%
|
123,84
|
122,71
|
126,03
|
125,81
|
| 18/02/2026 |
1.705.316 |
0,03%
|
124,32
|
122,53
|
126,01
|
124,27
|
| 17/02/2026 |
2.169.496 |
2,37%
|
122,08
|
122,08
|
127,60
|
124,23
|
| 13/02/2026 |
3.510.738 |
4,65%
|
125,90
|
119,71
|
127,00
|
121,35
|
| 12/02/2026 |
3.600.667 |
-3,00%
|
119,55
|
115,54
|
121,38
|
115,96
|
| 11/02/2026 |
2.174.059 |
-0,64%
|
120,82
|
118,19
|
122,34
|
119,55
|
| 10/02/2026 |
2.049.157 |
-0,82%
|
120,44
|
119,36
|
121,88
|
120,32
|
| 09/02/2026 |
1.674.633 |
-0,71%
|
121,81
|
120,275
|
122,39
|
121,31
|
| 06/02/2026 |
1.836.786 |
0,75%
|
121,27
|
119,77
|
122,80
|
122,18
|
| 05/02/2026 |
1.349.555 |
-2,68%
|
124,24
|
120,82
|
124,98
|
121,27
|
| 04/02/2026 |
1.994.749 |
2,08%
|
123,07
|
120,22
|
125,50
|
124,61
|
| 03/02/2026 |
2.238.108 |
-7,03%
|
130,24
|
120,15
|
131,05
|
122,075
|
| 02/02/2026 |
1.211.762 |
1,50%
|
129,37
|
128,46
|
132,48
|
131,31
|
| 30/01/2026 |
1.546.780 |
-1,82%
|
131,17
|
129,07
|
131,56
|
129,37
|
| 29/01/2026 |
1.383.605 |
0,17%
|
131,75
|
130,13
|
132,56
|
131,77
|
| 28/01/2026 |
852.200 |
-0,51%
|
132,54
|
131,51
|
134,115
|
131,55
|
| 27/01/2026 |
897.339 |
-0,88%
|
133,23
|
131,16
|
133,49
|
132,22
|
| 26/01/2026 |
1.374.254 |
0,94%
|
132,49
|
131,42
|
134,48
|
133,39
|
| 23/01/2026 |
1.080.457 |
-1,23%
|
133,21
|
131,74
|
134,805
|
132,15
|
| 22/01/2026 |
1.326.057 |
0,16%
|
134,32
|
133,56
|
137,10
|
133,80
|
| 21/01/2026 |
1.681.633 |
2,19%
|
130,73
|
129,71
|
134,94
|
133,59
|
| 20/01/2026 |
1.528.719 |
0,05%
|
127,83
|
127,83
|
132,01
|
130,73
|
| 16/01/2026 |
2.053.209 |
-1,46%
|
132,60
|
129,86
|
132,75
|
130,66
|
| 15/01/2026 |
1.713.717 |
-0,14%
|
134,36
|
131,94
|
135,34
|
132,60
|
| 14/01/2026 |
2.569.873 |
-5,20%
|
139,50
|
130,16
|
139,65
|
132,79
|
| 13/01/2026 |
1.622.024 |
1,13%
|
138,14
|
136,55
|
140,19
|
140,07
|
| 12/01/2026 |
1.228.309 |
-0,55%
|
139,30
|
137,06
|
140,24
|
138,51
|
| 09/01/2026 |
1.783.173 |
0,44%
|
139,90
|
137,95
|
141,40
|
139,27
|
| 08/01/2026 |
1.291.579 |
1,18%
|
136,28
|
134,55
|
138,78
|
138,66
|
| 07/01/2026 |
1.415.712 |
-0,71%
|
137,78
|
136,83
|
139,51
|
137,04
|
| 06/01/2026 |
1.284.039 |
1,58%
|
136,00
|
135,99
|
138,38
|
138,02
|
| 20/11/2025 |
2.527.003 |
-2,53%
|
114,51
|
110,81
|
115,11
|
111,54
|
| 19/11/2025 |
1.684.785 |
-0,85%
|
115,50
|
114,08
|
115,88
|
114,44
|
| 18/11/2025 |
2.005.905 |
-1,85%
|
116,59
|
115,39
|
118,54
|
115,42
|
| 17/11/2025 |
1.703.384 |
-3,62%
|
120,74
|
116,72
|
121,30
|
117,60
|
| 14/11/2025 |
1.467.886 |
0,68%
|
120,96
|
119,91
|
122,75
|
122,02
|
| 13/11/2025 |
1.428.832 |
-0,41%
|
121,38
|
121,00
|
123,36
|
121,19
|
| 12/11/2025 |
1.296.753 |
-0,69%
|
122,66
|
120,71
|
122,85
|
121,69
|
| 11/11/2025 |
1.440.475 |
1,94%
|
120,28
|
120,065
|
123,43
|
122,53
|
| 10/11/2025 |
2.873.353 |
-0,56%
|
121,94
|
119,78
|
122,78
|
120,20
|
| 07/11/2025 |
3.525.189 |
0,29%
|
125,00
|
117,16
|
125,76
|
120,88
|
| 06/11/2025 |
3.214.800 |
-1,61%
|
122,38
|
119,835
|
123,39
|
120,53
|
| 05/11/2025 |
1.826.713 |
0,12%
|
122,00
|
121,60
|
124,09
|
122,50
|
| 04/11/2025 |
2.059.156 |
-3,51%
|
125,50
|
121,945
|
125,99
|
122,35
|
| 03/11/2025 |
1.323.618 |
0,21%
|
126,46
|
124,67
|
127,32
|
126,80
|
| 31/10/2025 |
1.203.869 |
0,16%
|
126,18
|
125,44
|
127,145
|
126,54
|
| 30/10/2025 |
1.358.295 |
-0,11%
|
125,47
|
125,31
|
128,26
|
126,34
|
| 29/10/2025 |
1.578.068 |
-1,20%
|
127,87
|
125,47
|
128,48
|
126,48
|
| 28/10/2025 |
1.421.513 |
-0,82%
|
129,59
|
127,68
|
130,02
|
128,01
|
| 27/10/2025 |
1.448.309 |
0,84%
|
128,23
|
126,38
|
129,53
|
129,07
|
| 24/10/2025 |
1.086.460 |
0,50%
|
127,65
|
127,455
|
129,02
|
127,99
|
