Airbnb Inc (ABNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	5.748.499	-4,01%	110,37	106,645	110,81	107,38
18/05/2023	4.197.191	3,69%	108,34	108,34	112,34	112,33
17/05/2023	3.874.350	2,77%	106,07	104,94	109,9297	108,33
16/05/2023	3.174.734	-0,35%	105,72	104,30	107,58	105,41
15/05/2023	3.284.364	0,48%	105,06	103,55	106,15	105,78
12/05/2023	8.084.376	-5,33%	111,36	104,22	111,56	105,275
11/05/2023	5.211.246	-1,63%	113,14	111,05	114,46	111,34
10/05/2023	17.276.326	-10,86%	110,00	109,51	115,50	113,27
09/05/2023	6.190.202	1,07%	126,57	125,01	128,96	127,00
08/05/2023	6.277.297	4,80%	123,16	123,00	127,555	125,65
05/05/2023	3.927.807	1,93%	120,01	116,93	120,30	119,90
04/05/2023	2.927.936	-1,04%	118,94	116,18	119,04	117,63
03/05/2023	2.454.414	-1,43%	121,18	117,97	121,19	118,86
02/05/2023	3.101.245	-0,69%	120,23	117,94	121,70	120,58
01/05/2023	3.009.305	1,46%	119,26	118,98	122,65	121,42
28/04/2023	3.195.767	3,84%	114,60	113,00	120,47	119,67
27/04/2023	2.463.966	1,38%	114,62	112,30	115,85	115,25
26/04/2023	2.303.858	1,04%	113,50	113,20	113,75	113,68
25/04/2023	2.340.231	-3,55%	115,31	112,47	115,43	112,00
24/04/2023	2.065.523	0,54%	115,53	114,51	116,36	116,12
21/04/2023	4.843.824	-2,45%	114,95	112,02	115,74	115,50
20/04/2023	3.057.722	-1,42%	118,37	117,82	119,66	118,40
19/04/2023	2.200.776	0,76%	118,05	117,64	120,37	120,10
18/04/2023	4.203.215	2,60%	119,83	118,10	121,31	119,19
17/04/2023	2.220.947	1,33%	115,20	114,595	116,18	116,17
14/04/2023	2.128.392	0,61%	113,89	113,03	115,12	114,65
13/04/2023	2.659.112	1,36%	113,18	112,85	114,40	113,95
12/04/2023	4.038.921	-1,60%	115,02	111,40	115,84	112,42
11/04/2023	3.046.358	1,47%	113,56	112,59	114,80	114,25
10/04/2023	3.446.189	2,46%	108,725	108,50	112,63	112,39
06/04/2023	8.701.841	-4,98%	113,34	107,66	113,415	109,60
05/04/2023	4.425.336	-2,63%	117,87	111,49	117,87	115,34
04/04/2023	2.309.630	-2,47%	121,68	118,22	122,06	118,46
03/04/2023	2.629.452	-2,36%	123,00	119,74	123,09	121,46
31/03/2023	3.163.459	1,73%	123,30	122,80	125,94	124,40
30/03/2023	3.140.995	3,22%	120,89	120,1239	122,64	122,62
29/03/2023	1.746.338	1,88%	118,17	117,1506	119,19	118,80
28/03/2023	1.990.985	-1,10%	117,54	116,015	118,30	116,61
27/03/2023	1.967.691	0,85%	117,95	116,74	119,26	117,91
24/03/2023	2.663.681	-2,81%	119,50	115,3903	119,65	116,92
23/03/2023	2.634.184	-0,72%	122,43	118,33	124,66	120,30
22/03/2023	2.629.930	-2,04%	123,89	121,00	125,43	121,17
21/03/2023	3.336.048	4,47%	120,00	119,85	124,43	123,69
20/03/2023	2.835.606	0,21%	118,10	116,6254	119,02	118,40
17/03/2023	4.136.015	-1,53%	119,18	116,56	119,96	118,15
16/03/2023	4.876.357	4,77%	113,95	113,51	120,06	119,00
15/03/2023	4.151.320	-2,43%	113,78	111,52	114,32	113,53
14/03/2023	3.301.871	-0,59%	118,86	114,91	119,03	115,28
13/03/2023	3.460.128	-1,98%	115,73	113,66	117,90	115,96
10/03/2023	3.454.340	-1,29%	119,71	115,85	121,44	118,30
09/03/2023	3.999.689	-4,13%	124,84	119,71	125,20	119,84
08/03/2023	2.240.556	-1,53%	126,90	124,7497	127,66	125,00
07/03/2023	3.344.381	0,48%	125,74	125,50	130,85	126,94
06/03/2023	3.167.745	0,48%	126,11	125,28	129,42	126,33
03/03/2023	3.465.721	2,78%	123,18	122,72	125,87	125,78
02/03/2023	2.410.506	0,99%	119,91	119,38	123,26	122,02
01/03/2023	3.002.449	-1,97%	122,19	120,3901	123,16	120,85
28/02/2023	4.007.605	-0,20%	125,25	123,03	126,33	123,28
27/02/2023	3.144.655	1,47%	123,83	122,73	125,04	124,59
24/02/2023	3.126.339	-2,18%	123,04	120,1914	124,81	122,78
23/02/2023	3.926.545	-1,11%	128,21	121,94	128,85	125,80
22/02/2023	3.456.582	-1,22%	128,14	124,55	128,88	127,21
21/02/2023	4.101.868	-2,14%	129,80	128,145	132,85	128,78
20/02/2023	6.466.899	-5,61%	137,03	130,77	138,40	131,60
17/02/2023	6.466.899	-5,61%	137,03	130,77	138,40	131,60
16/02/2023	9.483.037	1,76%	135,65	134,73	144,63	139,42
15/02/2023	15.407.684	13,54%	130,00	129,88	138,72	137,23
14/02/2023	6.211.561	3,82%	116,29	115,21	121,32	120,8665
13/02/2023	4.588.626	7,21%	110,00	109,81	116,90	116,72
10/02/2023	4.188.584	-5,28%	112,35	106,5383	113,36	108,87
09/02/2023	2.754.821	-1,23%	118,00	114,52	119,27	114,93
08/02/2023	2.150.994	-2,78%	119,39	115,59	119,81	116,36
07/02/2023	2.720.553	1,13%	117,91	115,15	120,21	119,69
06/02/2023	2.003.702	-0,30%	117,17	116,81	119,3335	118,35
03/02/2023	3.625.401	0,39%	116,34	115,85	121,40	118,98
02/02/2023	4.505.571	3,97%	116,25	116,25	119,85	118,52
01/02/2023	2.461.474	2,59%	111,11	109,83	114,89	113,99
31/01/2023	2.382.579	1,11%	109,48	108,82	111,23	110,70
30/01/2023	3.206.114	-5,57%	114,27	109,275	115,08	109,48
27/01/2023	6.112.744	5,57%	108,83	108,7345	117,12	115,51
26/01/2023	3.216.143	4,75%	106,26	105,675	109,47	109,40
25/01/2023	2.950.442	0,30%	100,35	99,841	104,675	104,44
24/01/2023	2.127.224	-1,04%	104,70	103,82	106,3546	104,13
23/01/2023	2.930.208	3,89%	101,99	101,35	105,38	105,22
20/01/2023	2.848.532	2,19%	99,01	98,1107	101,37	101,27
19/01/2023	2.831.475	-1,99%	99,99	97,57	100,50	99,10
18/01/2023	3.850.062	-0,16%	101,41	100,425	103,8001	101,11
17/01/2023	3.529.115	0,90%	100,00	99,10	102,735	101,27
16/01/2023	4.474.234	1,58%	97,50	97,48	100,69	100,05
13/01/2023	4.474.234	1,58%	97,50	97,48	100,69	100,05
12/01/2023	4.930.229	4,21%	95,67	94,02	98,95	98,42
11/01/2023	4.979.377	6,66%	89,00	88,864	94,83	94,44
10/01/2023	2.669.897	-0,78%	88,61	86,75	89,62	88,54
09/01/2023	2.728.152	0,81%	90,14	88,88	92,05	89,24
06/01/2023	2.746.814	0,79%	88,52	85,71	88,74	88,40
05/01/2023	2.244.534	-1,14%	88,48	86,75	88,48	87,71
04/01/2023	3.117.812	4,50%	85,89	84,82	88,84	88,72
03/01/2023	2.403.167	-0,82%	87,41	84,30	88,11	84,80
02/01/2023	2.375.447	0,61%	83,72	83,6001	86,06	85,75
30/12/2022	2.375.447	0,61%	83,72	83,6001	86,06	85,75