Airbnb Inc (ABNB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 23/10/2025 |
978.313 |
-0,12%
|
127,53
|
126,75
|
128,63
|
127,35
|
| 22/10/2025 |
1.230.404 |
-0,82%
|
128,70
|
127,33
|
128,86
|
127,50
|
| 21/10/2025 |
1.246.650 |
1,06%
|
126,87
|
126,87
|
129,50
|
128,56
|
| 20/10/2025 |
1.402.893 |
1,03%
|
126,07
|
125,79
|
128,50
|
127,21
|
| 17/10/2025 |
1.853.325 |
2,46%
|
123,14
|
122,95
|
126,40
|
125,91
|
| 16/10/2025 |
1.586.715 |
-1,10%
|
124,26
|
122,05
|
126,90
|
122,89
|
| 15/10/2025 |
1.903.521 |
1,11%
|
124,50
|
122,70
|
125,82
|
124,26
|
| 14/10/2025 |
1.960.144 |
3,39%
|
117,69
|
117,69
|
124,46
|
122,89
|
| 13/10/2025 |
1.317.012 |
0,57%
|
118,91
|
118,27
|
119,78
|
118,86
|
| 10/10/2025 |
1.852.964 |
-1,63%
|
120,30
|
116,32
|
120,50
|
118,19
|
| 09/10/2025 |
1.110.271 |
0,13%
|
120,46
|
119,585
|
121,39
|
120,15
|
| 08/10/2025 |
1.338.452 |
0,12%
|
119,91
|
118,96
|
120,77
|
119,99
|
| 07/10/2025 |
1.605.410 |
-0,42%
|
120,49
|
119,14
|
121,08
|
119,85
|
| 06/10/2025 |
2.281.108 |
0,11%
|
120,73
|
120,05
|
123,07
|
120,35
|
| 03/10/2025 |
2.066.921 |
-1,05%
|
121,68
|
119,85
|
122,25
|
120,22
|
| 02/10/2025 |
1.608.486 |
-0,68%
|
122,47
|
120,06
|
122,50
|
121,49
|
| 01/10/2025 |
1.415.167 |
0,74%
|
120,85
|
120,785
|
122,605
|
122,32
|
| 30/09/2025 |
1.558.240 |
-1,22%
|
123,05
|
120,54
|
123,05
|
121,42
|
| 29/09/2025 |
1.303.240 |
-0,63%
|
124,44
|
122,83
|
124,58
|
122,92
|
| 26/09/2025 |
1.047.485 |
1,60%
|
121,84
|
121,65
|
123,91
|
123,70
|
| 25/09/2025 |
1.357.930 |
-1,08%
|
122,91
|
121,15
|
122,91
|
121,75
|
| 24/09/2025 |
1.384.954 |
-0,34%
|
123,50
|
122,10
|
125,56
|
123,08
|
| 23/09/2025 |
2.229.069 |
-1,55%
|
125,44
|
123,07
|
126,78
|
123,50
|
| 22/09/2025 |
1.661.996 |
-1,26%
|
125,40
|
123,35
|
126,61
|
125,44
|
| 19/09/2025 |
4.790.673 |
1,25%
|
126,33
|
125,29
|
127,85
|
127,04
|
| 18/09/2025 |
1.689.799 |
1,84%
|
123,74
|
123,68
|
125,71
|
125,47
|
| 17/09/2025 |
1.919.501 |
1,27%
|
121,98
|
121,55
|
124,45
|
123,20
|
| 16/09/2025 |
1.849.276 |
1,07%
|
120,71
|
119,78
|
121,99
|
121,66
|
| 15/09/2025 |
2.534.282 |
-1,78%
|
122,91
|
119,76
|
122,98
|
120,37
|
| 12/09/2025 |
1.535.433 |
-0,41%
|
122,99
|
121,84
|
123,45
|
122,55
|
| 11/09/2025 |
1.819.572 |
-0,29%
|
123,68
|
122,66
|
124,48
|
123,05
|
| 10/09/2025 |
1.361.828 |
-0,32%
|
123,81
|
122,67
|
124,42
|
123,41
|
| 09/09/2025 |
1.504.807 |
-0,65%
|
124,12
|
123,61
|
124,77
|
123,81
|
| 08/09/2025 |
1.593.414 |
0,65%
|
124,37
|
123,06
|
126,08
|
124,62
|
| 05/09/2025 |
1.644.068 |
-1,24%
|
125,37
|
122,82
|
127,34
|
123,81
|
| 04/09/2025 |
2.378.205 |
0,38%
|
124,65
|
123,18
|
125,64
|
125,37
|
| 03/09/2025 |
2.512.604 |
-2,11%
|
127,42
|
124,465
|
127,69
|
124,90
|
| 02/09/2025 |
1.594.934 |
-2,25%
|
128,42
|
126,47
|
129,23
|
127,59
|
| 29/08/2025 |
1.761.724 |
0,05%
|
130,01
|
129,27
|
131,10
|
130,53
|
| 28/08/2025 |
1.260.846 |
0,47%
|
130,19
|
129,00
|
130,59
|
130,46
|
| 27/08/2025 |
1.304.858 |
2,33%
|
127,00
|
126,95
|
130,13
|
129,85
|
| 26/08/2025 |
1.784.193 |
-0,98%
|
127,74
|
126,40
|
128,77
|
126,89
|
| 25/08/2025 |
1.108.325 |
-1,36%
|
129,28
|
128,09
|
130,00
|
128,15
|
| 22/08/2025 |
1.446.662 |
2,76%
|
127,17
|
126,32
|
130,39
|
129,92
|
| 21/08/2025 |
1.032.289 |
1,18%
|
124,96
|
124,51
|
126,49
|
126,43
|
| 20/08/2025 |
1.411.629 |
-0,83%
|
125,20
|
123,85
|
126,60
|
124,96
|
| 19/08/2025 |
1.252.545 |
0,41%
|
125,35
|
125,27
|
128,05
|
126,00
|
| 18/08/2025 |
1.914.552 |
0,31%
|
124,53
|
124,48
|
125,89
|
125,49
|
| 15/08/2025 |
1.373.962 |
0,37%
|
125,26
|
124,33
|
126,34
|
125,10
|
| 14/08/2025 |
1.502.357 |
0,07%
|
123,62
|
122,49
|
125,55
|
124,64
|
| 13/08/2025 |
2.219.440 |
2,42%
|
122,30
|
121,76
|
124,76
|
124,55
|
| 12/08/2025 |
1.892.992 |
2,80%
|
118,97
|
118,23
|
122,18
|
121,61
|
| 11/08/2025 |
2.591.796 |
-2,25%
|
120,06
|
118,145
|
121,30
|
118,30
|
| 08/08/2025 |
1.821.502 |
0,82%
|
120,57
|
119,30
|
122,00
|
121,02
|
| 07/08/2025 |
4.970.345 |
-8,02%
|
120,50
|
117,31
|
123,37
|
120,03
|
| 06/08/2025 |
3.422.593 |
0,42%
|
130,74
|
128,30
|
131,13
|
130,50
|
| 05/08/2025 |
1.731.612 |
-0,76%
|
131,30
|
129,29
|
132,16
|
129,96
|
| 04/08/2025 |
1.923.953 |
2,30%
|
129,10
|
128,83
|
131,10
|
130,96
|
| 01/08/2025 |
1.872.203 |
-3,32%
|
130,25
|
126,94
|
130,36
|
128,02
|
| 31/07/2025 |
1.526.988 |
-1,74%
|
134,75
|
132,125
|
135,525
|
132,41
|
| 30/07/2025 |
1.190.626 |
-1,53%
|
136,35
|
133,93
|
136,525
|
134,75
|
| 29/07/2025 |
1.414.564 |
-3,74%
|
142,17
|
136,38
|
143,04
|
136,84
|
| 28/07/2025 |
990.134 |
0,60%
|
141,30
|
141,30
|
143,27
|
142,16
|
| 25/07/2025 |
1.017.103 |
-0,22%
|
142,46
|
141,19
|
142,51
|
141,31
|
| 24/07/2025 |
1.122.300 |
1,28%
|
139,39
|
139,19
|
142,60
|
141,62
|
| 23/07/2025 |
1.176.969 |
0,29%
|
139,62
|
138,10
|
140,90
|
139,83
|
| 22/07/2025 |
1.067.021 |
0,99%
|
138,64
|
136,86
|
140,01
|
139,43
|
| 21/07/2025 |
1.129.519 |
-0,91%
|
139,32
|
137,96
|
139,75
|
138,07
|
| 18/07/2025 |
1.194.174 |
0,03%
|
140,29
|
138,92
|
140,685
|
139,34
|
| 17/07/2025 |
1.174.068 |
1,89%
|
137,58
|
137,26
|
139,57
|
139,30
|
| 16/07/2025 |
1.300.114 |
0,12%
|
136,94
|
135,47
|
137,11
|
136,71
|
| 15/07/2025 |
1.599.845 |
-1,46%
|
139,80
|
136,48
|
140,10
|
136,54
|
| 14/07/2025 |
1.571.479 |
2,38%
|
135,00
|
134,945
|
139,45
|
138,57
|
| 11/07/2025 |
1.098.052 |
-1,20%
|
136,12
|
135,20
|
136,89
|
135,35
|
| 10/07/2025 |
2.014.244 |
0,11%
|
137,21
|
136,06
|
138,40
|
137,00
|
| 09/07/2025 |
2.020.608 |
-0,10%
|
137,45
|
136,50
|
138,25
|
136,85
|
| 08/07/2025 |
1.085.645 |
-0,01%
|
137,50
|
136,58
|
138,45
|
136,99
|
| 07/07/2025 |
1.452.955 |
0,37%
|
135,86
|
135,20
|
137,61
|
137,00
|
| 04/07/2025 |
2.009.239 |
-0,08%
|
136,27
|
136,25
|
138,17
|
136,49
|
| 03/07/2025 |
788.511 |
0,81%
|
136,27
|
136,27
|
138,15
|
136,49
|
| 02/07/2025 |
969.503 |
-0,01%
|
135,22
|
134,395
|
136,03
|
135,39
|
| 01/07/2025 |
1.433.862 |
2,32%
|
132,51
|
132,12
|
136,67
|
135,41
|
| 30/06/2025 |
1.396.762 |
-1,62%
|
134,65
|
131,95
|
134,81
|
132,34
|
| 27/06/2025 |
1.536.659 |
0,60%
|
133,99
|
132,20
|
134,57
|
134,52
|
| 26/06/2025 |
1.661.707 |
3,12%
|
130,33
|
128,32
|
134,16
|
133,72
|
| 25/06/2025 |
1.298.767 |
-1,88%
|
132,80
|
128,81
|
133,03
|
129,67
|
| 24/06/2025 |
1.434.853 |
1,24%
|
131,88
|
130,37
|
132,72
|
132,15
|
| 23/06/2025 |
1.465.170 |
-0,91%
|
131,53
|
127,07
|
131,53
|
130,53
|
| 20/06/2025 |
3.540.905 |
-0,33%
|
132,27
|
131,39
|
132,63
|
131,73
|
| 18/06/2025 |
1.315.464 |
-0,90%
|
132,71
|
131,72
|
133,81
|
132,17
|
| 17/06/2025 |
1.666.758 |
-2,80%
|
136,16
|
132,94
|
136,16
|
133,37
|
| 16/06/2025 |
1.345.669 |
1,23%
|
138,56
|
136,85
|
139,26
|
137,21
|
| 13/06/2025 |
1.810.999 |
-2,36%
|
136,08
|
134,69
|
136,63
|
135,54
|
| 12/06/2025 |
1.439.043 |
0,54%
|
137,13
|
136,98
|
139,405
|
138,81
|
| 11/06/2025 |
1.462.706 |
-0,36%
|
140,24
|
137,13
|
140,26
|
138,06
|
| 10/06/2025 |
1.818.914 |
-0,32%
|
139,22
|
138,14
|
140,60
|
138,56
|
| 09/06/2025 |
1.479.263 |
-1,16%
|
141,47
|
138,34
|
141,47
|
139,01
|
| 06/06/2025 |
3.226.258 |
2,44%
|
139,36
|
138,95
|
143,845
|
140,64
|
| 05/06/2025 |
2.235.421 |
2,83%
|
133,50
|
133,50
|
137,77
|
137,29
|
| 04/06/2025 |
1.744.226 |
0,46%
|
132,28
|
132,00
|
134,84
|
133,51
|
