Airbnb Inc (ABNB)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 12/03/2025 |
1.559.045 |
0,88%
|
127,00
|
123,575
|
127,46
|
126,55
|
| 11/03/2025 |
2.896.754 |
-5,08%
|
130,18
|
123,76
|
130,50
|
125,44
|
| 10/03/2025 |
2.223.903 |
-1,67%
|
134,72
|
130,20
|
135,81
|
132,15
|
| 07/03/2025 |
1.417.638 |
-0,28%
|
134,71
|
130,385
|
134,72
|
134,39
|
| 06/03/2025 |
2.196.562 |
-5,48%
|
140,00
|
134,61
|
140,00
|
134,77
|
| 05/03/2025 |
1.374.161 |
0,82%
|
141,87
|
139,26
|
142,79
|
142,58
|
| 04/03/2025 |
1.662.056 |
0,31%
|
140,10
|
137,82
|
143,22
|
141,42
|
| 03/03/2025 |
2.302.832 |
1,52%
|
140,34
|
139,96
|
144,75
|
140,98
|
| 28/02/2025 |
2.602.939 |
-0,42%
|
139,50
|
137,60
|
140,06
|
138,87
|
| 27/02/2025 |
1.454.412 |
-3,18%
|
144,63
|
139,14
|
145,69
|
139,45
|
| 26/02/2025 |
1.000.069 |
1,75%
|
143,16
|
142,30
|
145,10
|
144,03
|
| 25/02/2025 |
1.727.320 |
-2,26%
|
145,01
|
140,41
|
145,125
|
141,55
|
| 24/02/2025 |
1.512.610 |
-0,86%
|
147,00
|
143,90
|
147,06
|
144,82
|
| 21/02/2025 |
2.418.785 |
-5,95%
|
154,40
|
145,80
|
154,40
|
146,07
|
| 20/02/2025 |
1.863.830 |
-1,69%
|
156,32
|
152,47
|
157,75
|
155,31
|
| 19/02/2025 |
2.287.765 |
-1,63%
|
159,88
|
155,22
|
159,93
|
157,98
|
| 18/02/2025 |
2.818.402 |
-0,51%
|
161,05
|
158,07
|
162,50
|
160,60
|
| 17/02/2025 |
6.473.871 |
0,00%
|
158,00
|
157,00
|
163,92
|
161,42
|
| 14/02/2025 |
6.473.871 |
14,45%
|
158,00
|
157,00
|
163,92
|
161,42
|
| 13/02/2025 |
3.977.455 |
0,37%
|
139,64
|
138,76
|
141,93
|
141,04
|
| 12/02/2025 |
1.843.779 |
4,46%
|
133,24
|
133,21
|
141,19
|
140,52
|
| 11/02/2025 |
971.674 |
-0,53%
|
135,24
|
134,10
|
136,23
|
134,52
|
| 10/02/2025 |
1.283.312 |
0,19%
|
136,30
|
133,20
|
136,31
|
135,24
|
| 07/02/2025 |
1.657.671 |
1,82%
|
134,97
|
133,93
|
139,50
|
134,98
|
| 06/02/2025 |
1.188.714 |
2,29%
|
130,37
|
130,19
|
133,19
|
132,57
|
| 05/02/2025 |
1.045.960 |
-0,87%
|
130,27
|
128,19
|
130,31
|
129,60
|
| 04/02/2025 |
851.987 |
0,74%
|
129,58
|
129,23
|
131,46
|
130,74
|
| 03/02/2025 |
977.226 |
-1,06%
|
129,19
|
127,55
|
130,95
|
129,78
|
| 31/01/2025 |
1.175.950 |
-0,47%
|
132,28
|
130,57
|
134,35
|
131,17
|
| 30/01/2025 |
844.272 |
-0,60%
|
133,56
|
130,85
|
134,305
|
131,79
|
| 29/01/2025 |
1.087.575 |
1,17%
|
131,42
|
131,06
|
134,05
|
132,58
|
| 28/01/2025 |
2.074.148 |
1,62%
|
128,15
|
126,98
|
131,36
|
131,05
|
| 27/01/2025 |
1.906.425 |
1,47%
|
125,92
|
125,68
|
129,05
|
128,96
|
| 24/01/2025 |
1.857.255 |
-4,62%
|
132,61
|
126,73
|
132,72
|
127,09
|
| 23/01/2025 |
1.321.960 |
0,56%
|
132,40
|
131,80
|
133,62
|
133,24
|
| 22/01/2025 |
1.312.688 |
-0,43%
|
133,00
|
132,34
|
135,00
|
132,50
|
| 21/01/2025 |
1.550.652 |
-1,52%
|
135,47
|
131,25
|
135,58
|
133,07
|
| 20/01/2025 |
1.524.593 |
0,00%
|
134,17
|
132,75
|
135,61
|
135,12
|
| 17/01/2025 |
1.524.593 |
2,24%
|
134,17
|
132,75
|
135,61
|
135,12
|
| 16/01/2025 |
1.038.904 |
-0,27%
|
132,00
|
129,89
|
132,95
|
132,16
|
| 15/01/2025 |
1.416.932 |
3,86%
|
130,25
|
130,19
|
133,11
|
132,52
|
| 14/01/2025 |
1.480.018 |
-0,97%
|
129,82
|
127,17
|
131,035
|
127,60
|
| 13/01/2025 |
1.165.344 |
-0,60%
|
128,99
|
128,15
|
130,08
|
128,85
|
