Airbnb Inc (ABNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.468.689	1,10%	123,77	122,035	127,40	126,36
05/10/2023	5.092.911	-1,90%	126,54	121,75	126,54	124,99
04/10/2023	4.082.456	-0,25%	128,75	127,295	130,22	127,41
03/10/2023	6.503.158	-6,49%	136,55	126,495	133,14	127,70
02/10/2023	2.512.657	-0,47%	136,55	135,36	138,00	136,56
29/09/2023	3.429.736	0,54%	138,05	136,36	141,07	137,21
28/09/2023	2.927.507	1,82%	133,80	133,00	138,23	136,47
27/09/2023	2.611.366	1,32%	133,80	131,23	134,62	134,03
26/09/2023	2.997.300	-1,39%	130,80	131,17	133,94	132,28
25/09/2023	2.945.842	1,47%	130,80	130,80	134,25	134,14
22/09/2023	2.853.849	-0,41%	135,58	131,12	134,1842	132,20
21/09/2023	5.448.881	-3,81%	135,58	132,40	135,96	132,75
20/09/2023	3.562.285	-2,71%	142,86	137,95	143,27	138,01
19/09/2023	4.654.377	-0,49%	141,86	139,77	142,53	141,85
18/09/2023	5.135.001	-0,14%	146,00	141,20	144,39	142,55
15/09/2023	49.793.274	-0,95%	146,00	142,10	144,95	142,75
14/09/2023	5.618.162	-0,41%	146,00	141,69	145,72	144,12
13/09/2023	5.320.971	-1,89%	146,00	143,605	147,00	144,715
12/09/2023	5.024.290	0,12%	146,88	146,82	151,15	147,50
11/09/2023	4.335.381	1,04%	146,22	144,86	148,25	147,33
08/09/2023	6.378.878	1,78%	143,94	143,445	146,8425	145,82
07/09/2023	5.322.748	1,06%	139,42	139,01	144,24	143,27
06/09/2023	5.046.191	-0,37%	140,78	140,37	143,22	141,77
05/09/2023	14.581.838	7,02%	141,00	139,80	144,25	142,00
04/09/2023	2.940.554	1,10%	133,70	131,34	134,49	133,00
01/09/2023	2.940.554	1,10%	133,70	131,34	134,49	133,00
31/08/2023	2.642.610	0,50%	130,60	129,81	132,44	131,26
30/08/2023	3.123.313	-1,24%	130,47	129,41	132,45	130,61
29/08/2023	3.767.849	4,66%	126,675	126,20	132,88	132,03
28/08/2023	1.644.868	0,29%	127,00	124,95	127,00	126,155
25/08/2023	1.679.021	0,86%	125,04	124,19	126,60	125,79
24/08/2023	2.132.089	-2,66%	128,23	124,64	128,80	124,72
23/08/2023	3.332.530	0,83%	126,90	126,40	129,185	128,13
22/08/2023	3.700.343	2,37%	124,25	124,0008	127,24	126,936
21/08/2023	3.562.919	-0,85%	124,99	123,51	126,50	124,00
18/08/2023	3.850.143	-2,29%	124,99	123,39	126,08	125,06
17/08/2023	2.525.122	-0,65%	129,22	127,3706	129,59	127,99
16/08/2023	2.347.567	-0,79%	129,00	128,50	130,15	128,83
15/08/2023	2.729.741	-2,54%	132,50	129,74	132,81	129,85
14/08/2023	2.351.322	-0,33%	133,56	131,84	133,79	133,24
11/08/2023	3.069.807	-1,68%	134,15	131,70	134,51	133,68
10/08/2023	2.358.668	-1,38%	139,87	135,65	140,8695	135,97
09/08/2023	2.298.194	-1,20%	140,05	137,33	140,55	137,87
08/08/2023	3.329.342	-2,55%	140,05	137,03	140,30	139,55
07/08/2023	2.894.128	2,16%	142,00	138,79	144,00	143,20
04/08/2023	5.611.376	0,87%	140,94	137,6201	145,31	142,10
03/08/2023	6.403.027	-2,64%	140,94	139,75	143,1025	140,74
02/08/2023	3.926.057	-2,92%	146,45	143,19	147,115	144,56
01/08/2023	3.056.126	-2,16%	153,98	148,12	150,4196	148,91
31/07/2023	3.128.227	-0,74%	151,43	151,55	154,93	152,19
28/07/2023	2.708.837	3,25%	151,43	150,21	154,48	153,33
27/07/2023	3.516.384	-1,11%	151,43	147,555	153,175	148,50
26/07/2023	2.659.174	1,02%	147,61	147,09	150,26	150,17
25/07/2023	2.544.384	0,70%	147,61	147,46	150,7799	148,65
24/07/2023	2.858.416	-0,77%	147,00	144,18	148,29	147,62
21/07/2023	6.701.316	2,40%	147,00	146,94	149,99	148,77
20/07/2023	2.971.905	-0,18%	145,94	143,50	146,25	145,28
19/07/2023	3.395.338	-0,68%	145,94	144,19	147,6746	145,535
18/07/2023	2.977.350	0,81%	142,29	143,29	147,5399	146,53
17/07/2023	3.703.013	1,41%	142,29	142,29	147,40	145,36
14/07/2023	4.336.606	2,32%	140,25	139,69	143,56	143,34
13/07/2023	3.183.155	2,24%	138,96	137,30	140,60	140,09
12/07/2023	3.788.414	-0,38%	139,79	135,52	140,32	137,02
11/07/2023	6.417.429	4,02%	129,45	128,7956	138,09	137,00
10/07/2023	2.580.975	1,07%	130,18	129,6172	133,32	131,71
07/07/2023	2.079.659	1,69%	128,16	128,16	131,62	130,32
06/07/2023	2.342.330	-2,68%	129,17	126,06	129,27	128,16
05/07/2023	2.354.184	-0,50%	131,86	130,535	132,95	131,69
04/07/2023	3.324.476	3,22%	129,28	129,245	134,27	132,28
03/07/2023	3.323.322	3,21%	129,28	129,245	134,27	132,27
30/06/2023	3.121.604	2,45%	127,25	127,04	131,14	128,16
29/06/2023	2.782.088	-1,98%	127,54	123,42	127,87	125,10
28/06/2023	4.050.839	-0,20%	127,33	126,19	131,88	127,63
27/06/2023	2.755.595	3,87%	124,41	123,32	128,17	127,89
26/06/2023	2.322.187	-1,28%	123,00	122,8001	126,70	123,13
23/06/2023	4.045.545	-2,63%	125,09	124,32	126,80	124,60
22/06/2023	2.776.341	0,39%	125,09	125,35	128,62	127,96
21/06/2023	3.157.626	0,80%	125,09	125,09	129,26	127,46
20/06/2023	3.609.840	-1,73%	126,37	124,395	127,6184	126,45
19/06/2023	4.840.508	0,74%	128,69	126,79	129,20	128,80
16/06/2023	4.840.508	0,74%	128,69	126,79	129,20	128,80
15/06/2023	3.398.722	2,17%	122,96	122,75	128,3799	127,85
14/06/2023	3.556.417	0,48%	125,39	122,765	126,36	125,50
13/06/2023	3.407.097	0,25%	125,00	123,22	125,74	124,90
12/06/2023	5.210.466	5,71%	120,25	118,88	124,99	124,59
09/06/2023	4.621.546	2,04%	120,25	117,48	122,74	117,86
08/06/2023	2.933.405	-0,90%	114,78	113,58	116,33	115,50
07/06/2023	2.967.284	-0,64%	118,14	115,92	120,10	116,55
06/06/2023	3.333.991	1,39%	115,75	115,41	119,09	117,30
05/06/2023	5.251.147	-2,01%	115,12	112,33	116,595	115,69
02/06/2023	6.114.821	5,39%	112,93	112,93	118,45	118,20
01/06/2023	4.085.667	2,18%	109,84	109,11	113,54	112,16
31/05/2023	3.447.742	0,36%	105,18	106,02	108,7887	109,77
30/05/2023	3.447.742	0,36%	105,18	106,02	108,7887	107,19
29/05/2023	2.938.377	2,38%	105,18	105,04	107,615	106,90
26/05/2023	2.938.377	2,38%	105,18	105,04	107,615	106,90
25/05/2023	3.088.915	-1,22%	106,10	103,74	106,52	104,42
24/05/2023	3.394.567	-0,51%	105,58	103,8201	106,59	105,71
23/05/2023	4.287.591	-3,35%	109,00	105,67	109,7061	106,25
22/05/2023	4.848.974	2,38%	106,28	106,20	110,73	109,93