Airbnb Inc (ABNB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/06/2025 |
2.017.354 |
2,53%
|
129,50
|
128,96
|
133,46
|
132,90
|
| 02/06/2025 |
1.684.352 |
0,48%
|
128,85
|
128,03
|
129,75
|
129,62
|
| 30/05/2025 |
2.432.400 |
0,50%
|
125,58
|
125,105
|
129,24
|
129,00
|
| 29/05/2025 |
1.584.619 |
-0,24%
|
130,00
|
127,01
|
130,00
|
128,36
|
| 28/05/2025 |
1.573.575 |
-0,56%
|
129,45
|
127,67
|
129,50
|
128,67
|
| 27/05/2025 |
2.224.838 |
2,11%
|
128,68
|
128,435
|
130,36
|
129,40
|
| 23/05/2025 |
1.433.051 |
-0,73%
|
125,09
|
125,06
|
127,36
|
126,72
|
| 22/05/2025 |
1.972.692 |
0,10%
|
126,79
|
125,97
|
128,32
|
127,65
|
| 21/05/2025 |
2.428.274 |
-3,49%
|
130,68
|
126,985
|
130,68
|
127,52
|
| 20/05/2025 |
2.314.319 |
-3,27%
|
134,03
|
131,41
|
134,10
|
132,13
|
| 19/05/2025 |
1.749.901 |
-1,01%
|
135,31
|
135,04
|
137,37
|
136,60
|
| 16/05/2025 |
1.301.455 |
0,88%
|
137,55
|
136,24
|
138,41
|
138,00
|
| 15/05/2025 |
1.201.487 |
-0,48%
|
137,08
|
135,29
|
137,78
|
136,79
|
| 14/05/2025 |
1.981.785 |
-0,43%
|
138,64
|
137,10
|
139,76
|
137,45
|
| 13/05/2025 |
2.295.009 |
2,86%
|
134,62
|
134,00
|
138,53
|
138,05
|
| 12/05/2025 |
2.421.414 |
5,64%
|
133,37
|
132,14
|
134,81
|
134,21
|
| 09/05/2025 |
1.765.355 |
0,51%
|
124,96
|
123,415
|
127,29
|
127,04
|
| 08/05/2025 |
1.332.102 |
2,66%
|
124,85
|
123,62
|
127,62
|
126,39
|
| 07/05/2025 |
1.263.996 |
1,19%
|
121,30
|
120,54
|
123,64
|
123,12
|
| 06/05/2025 |
2.103.090 |
-2,58%
|
123,21
|
121,57
|
124,49
|
121,67
|
| 05/05/2025 |
2.274.339 |
-0,30%
|
123,43
|
122,53
|
127,59
|
124,89
|
| 02/05/2025 |
3.623.628 |
1,01%
|
122,00
|
120,14
|
126,55
|
125,26
|
| 01/05/2025 |
2.580.264 |
1,71%
|
121,92
|
121,92
|
125,065
|
124,01
|
| 30/04/2025 |
2.641.423 |
-2,84%
|
121,00
|
118,05
|
122,225
|
121,92
|
| 29/04/2025 |
2.054.832 |
1,78%
|
123,28
|
123,19
|
125,99
|
125,49
|
| 28/04/2025 |
1.766.246 |
0,64%
|
122,51
|
122,23
|
125,16
|
123,30
|
| 25/04/2025 |
1.159.892 |
0,66%
|
121,43
|
120,98
|
123,08
|
122,51
|
| 24/04/2025 |
1.235.785 |
2,90%
|
118,86
|
118,18
|
121,89
|
121,71
|
| 23/04/2025 |
1.810.276 |
2,93%
|
119,70
|
116,74
|
122,32
|
118,28
|
| 22/04/2025 |
1.564.364 |
2,96%
|
112,59
|
112,15
|
115,79
|
114,91
|
| 21/04/2025 |
1.862.752 |
-0,97%
|
111,32
|
109,81
|
113,40
|
111,61
|
| 17/04/2025 |
1.597.226 |
0,05%
|
113,75
|
112,06
|
113,99
|
112,70
|
| 16/04/2025 |
1.672.887 |
-1,74%
|
113,58
|
111,03
|
115,62
|
112,64
|
| 15/04/2025 |
1.985.141 |
1,25%
|
114,68
|
113,53
|
115,70
|
114,64
|
| 14/04/2025 |
1.465.422 |
-1,15%
|
117,30
|
112,60
|
118,27
|
113,22
|
| 11/04/2025 |
1.767.333 |
0,55%
|
113,895
|
111,72
|
115,39
|
114,54
|
| 10/04/2025 |
2.534.767 |
-6,11%
|
117,75
|
110,06
|
118,455
|
113,91
|
| 09/04/2025 |
4.447.017 |
14,79%
|
105,73
|
105,47
|
123,27
|
121,32
|
| 08/04/2025 |
2.514.759 |
-0,57%
|
110,74
|
104,20
|
112,95
|
105,69
|
| 07/04/2025 |
3.358.374 |
-0,34%
|
102,92
|
99,89
|
110,79
|
106,30
|
| 04/04/2025 |
3.273.276 |
-6,41%
|
109,49
|
104,73
|
110,30
|
106,66
|
| 03/04/2025 |
2.752.053 |
-7,19%
|
116,62
|
111,80
|
116,82
|
113,97
|
| 02/04/2025 |
1.491.234 |
1,34%
|
119,48
|
119,48
|
124,58
|
122,80
|
| 01/04/2025 |
1.285.061 |
1,44%
|
119,67
|
117,80
|
121,35
|
121,18
|
| 31/03/2025 |
2.297.940 |
-1,02%
|
118,82
|
115,75
|
119,945
|
119,46
|
| 28/03/2025 |
1.428.250 |
-3,95%
|
125,54
|
119,94
|
125,54
|
120,69
|
| 27/03/2025 |
1.611.420 |
-2,32%
|
126,28
|
123,43
|
127,06
|
125,65
|
| 26/03/2025 |
1.172.987 |
-0,95%
|
129,97
|
127,86
|
131,00
|
128,64
|
| 25/03/2025 |
1.659.244 |
0,05%
|
129,55
|
128,55
|
130,74
|
129,88
|
| 24/03/2025 |
1.299.585 |
0,79%
|
129,99
|
128,73
|
130,65
|
129,82
|
| 21/03/2025 |
5.113.061 |
2,10%
|
124,53
|
123,315
|
129,225
|
128,80
|
| 20/03/2025 |
1.124.783 |
0,12%
|
124,70
|
124,58
|
127,76
|
126,15
|
| 19/03/2025 |
1.294.013 |
1,16%
|
125,10
|
124,12
|
127,04
|
126,00
|
| 18/03/2025 |
1.505.535 |
-1,87%
|
126,00
|
123,00
|
126,00
|
124,56
|
| 17/03/2025 |
1.665.264 |
3,32%
|
123,90
|
123,90
|
127,99
|
126,94
|
| 14/03/2025 |
1.472.148 |
2,92%
|
121,95
|
121,60
|
124,42
|
122,86
|
| 13/03/2025 |
2.244.943 |
-5,67%
|
124,99
|
119,15
|
126,11
|
119,38
|
