Airbnb Inc (ABNB)
Exportar para Excel
| << < 1 2 3 4 5 |
| 10/01/2025 |
1.519.337 |
-0,89%
|
131,30
|
128,81
|
133,05
|
129,63
|
| 09/01/2025 |
2.329.375 |
0,00%
|
131,20
|
130,10
|
131,63
|
130,80
|
| 08/01/2025 |
1.137.554 |
-0,37%
|
131,20
|
130,14
|
131,59
|
130,80
|
| 07/01/2025 |
1.374.981 |
-2,89%
|
135,35
|
130,825
|
136,69
|
131,29
|
| 06/01/2025 |
1.591.456 |
-0,38%
|
137,00
|
134,63
|
138,10
|
135,20
|
| 03/01/2025 |
1.165.326 |
3,22%
|
131,98
|
131,98
|
136,35
|
135,71
|
| 02/01/2025 |
1.002.130 |
0,05%
|
131,87
|
130,46
|
134,20
|
131,48
|
| 31/12/2024 |
962.177 |
-0,30%
|
132,45
|
131,27
|
133,19
|
131,41
|
| 30/12/2024 |
845.411 |
-1,18%
|
131,31
|
129,86
|
132,52
|
131,81
|
| 27/12/2024 |
1.041.029 |
-1,43%
|
133,59
|
132,16
|
134,50
|
133,385
|
| 26/12/2024 |
760.276 |
0,24%
|
134,24
|
134,24
|
136,25
|
135,32
|
| 24/12/2024 |
708.990 |
0,35%
|
134,33
|
132,83
|
135,06
|
134,99
|
| 23/12/2024 |
1.307.419 |
0,23%
|
134,59
|
132,24
|
135,50
|
134,52
|
| 20/12/2024 |
8.760.850 |
3,76%
|
128,63
|
128,49
|
135,805
|
134,21
|
| 19/12/2024 |
1.724.390 |
1,42%
|
129,13
|
127,97
|
131,00
|
129,35
|
| 18/12/2024 |
1.500.961 |
-3,55%
|
131,80
|
127,30
|
133,63
|
127,54
|
| 17/12/2024 |
1.224.169 |
0,03%
|
132,20
|
130,91
|
132,61
|
132,24
|
| 16/12/2024 |
1.561.806 |
0,95%
|
131,10
|
129,20
|
133,25
|
132,20
|
| 13/12/2024 |
1.802.483 |
-4,74%
|
136,65
|
130,76
|
137,00
|
130,95
|
| 12/12/2024 |
1.342.267 |
-0,99%
|
138,10
|
134,53
|
139,07
|
137,47
|
| 11/12/2024 |
1.220.964 |
0,39%
|
139,15
|
137,22
|
140,14
|
138,84
|
| 10/12/2024 |
1.578.157 |
0,75%
|
137,29
|
136,62
|
139,84
|
138,30
|
| 09/12/2024 |
1.308.423 |
0,26%
|
137,00
|
136,61
|
138,95
|
137,27
|
| 06/12/2024 |
1.455.844 |
0,44%
|
137,60
|
136,57
|
138,83
|
136,92
|
| 05/12/2024 |
1.767.150 |
-1,98%
|
139,14
|
135,51
|
140,275
|
136,32
|
| 04/12/2024 |
1.373.427 |
1,17%
|
136,55
|
134,87
|
139,13
|
139,07
|
| 03/12/2024 |
1.435.283 |
-0,02%
|
136,97
|
135,40
|
138,37
|
137,46
|
| 02/12/2024 |
1.252.226 |
1,01%
|
136,01
|
135,69
|
137,60
|
137,49
|
| 29/11/2024 |
1.017.984 |
-1,57%
|
138,53
|
135,88
|
139,49
|
136,11
|
| 27/11/2024 |
976.808 |
-1,00%
|
139,67
|
137,68
|
140,41
|
138,28
|
| 26/11/2024 |
1.254.290 |
-0,89%
|
140,66
|
139,285
|
141,71
|
139,67
|
| 25/11/2024 |
3.213.380 |
2,61%
|
138,01
|
137,90
|
141,00
|
140,93
|
| 22/11/2024 |
2.043.768 |
3,06%
|
133,30
|
133,30
|
140,75
|
137,34
|
| 21/11/2024 |
1.512.906 |
-1,47%
|
134,18
|
132,59
|
134,95
|
133,26
|
| 20/11/2024 |
2.077.106 |
2,90%
|
130,22
|
130,22
|
135,37
|
135,25
|
| 19/11/2024 |
1.734.916 |
-0,57%
|
131,15
|
129,88
|
131,93
|
131,44
|
| 18/11/2024 |
1.331.566 |
-0,23%
|
132,56
|
131,59
|
133,36
|
132,19
|
| 15/11/2024 |
1.788.758 |
-1,53%
|
134,20
|
131,32
|
134,28
|
132,50
|
| 14/11/2024 |
1.765.212 |
1,36%
|
133,97
|
133,40
|
136,64
|
134,56
|
| 13/11/2024 |
1.707.639 |
-0,33%
|
133,83
|
131,36
|
135,13
|
132,76
|
| 12/11/2024 |
2.074.748 |
-3,06%
|
135,77
|
133,13
|
136,10
|
133,20
|
| 11/11/2024 |
1.894.554 |
2,07%
|
136,00
|
135,13
|
139,125
|
137,40
|
| 08/11/2024 |
4.739.156 |
-8,66%
|
134,30
|
132,76
|
137,59
|
134,61
|
| 07/11/2024 |
3.740.195 |
4,58%
|
141,76
|
141,70
|
148,64
|
147,37
|
| 06/11/2024 |
1.879.808 |
2,24%
|
141,98
|
139,44
|
142,86
|
140,91
|
| 05/11/2024 |
1.128.251 |
0,69%
|
137,55
|
137,11
|
140,87
|
137,82
|
| 04/11/2024 |
991.557 |
0,30%
|
136,23
|
135,49
|
137,52
|
136,87
|
| 01/11/2024 |
1.108.270 |
1,24%
|
133,96
|
133,87
|
136,88
|
136,46
|
| 31/10/2024 |
2.232.630 |
-1,25%
|
137,78
|
134,26
|
137,99
|
134,79
|
| 30/10/2024 |
1.055.279 |
-0,93%
|
136,47
|
136,47
|
138,65
|
136,50
|
| 29/10/2024 |
868.976 |
1,47%
|
135,33
|
135,26
|
138,35
|
137,78
|
| 28/10/2024 |
1.199.895 |
0,89%
|
136,30
|
135,40
|
137,29
|
135,78
|
| 25/10/2024 |
969.521 |
1,38%
|
133,38
|
133,25
|
135,27
|
134,58
|
| 24/10/2024 |
1.047.429 |
0,63%
|
133,55
|
131,66
|
133,62
|
132,75
|
| 23/10/2024 |
1.176.622 |
-2,71%
|
135,00
|
131,29
|
136,18
|
131,92
|
| 22/10/2024 |
788.464 |
-1,17%
|
136,11
|
135,35
|
136,29
|
135,59
|
| 21/10/2024 |
875.101 |
0,54%
|
135,66
|
135,13
|
137,99
|
137,19
|
| 18/10/2024 |
1.120.409 |
0,32%
|
136,81
|
135,16
|
136,89
|
136,45
|
| 17/10/2024 |
1.400.936 |
0,64%
|
135,70
|
135,11
|
136,645
|
136,02
|
| 16/10/2024 |
1.201.906 |
1,41%
|
134,73
|
134,46
|
137,29
|
135,15
|
| 15/10/2024 |
1.159.806 |
-1,13%
|
133,51
|
132,34
|
134,00
|
133,27
|
| 14/10/2024 |
958.086 |
0,29%
|
133,97
|
133,44
|
134,98
|
134,79
|
| 11/10/2024 |
1.052.675 |
1,20%
|
132,30
|
132,30
|
135,35
|
134,40
|
| 10/10/2024 |
1.120.324 |
-1,98%
|
135,55
|
132,53
|
136,24
|
132,81
|
| 09/10/2024 |
1.589.662 |
2,26%
|
133,40
|
132,85
|
135,76
|
135,49
|
| 08/10/2024 |
1.196.199 |
1,74%
|
130,15
|
130,15
|
134,37
|
132,50
|
| 07/10/2024 |
1.137.072 |
0,29%
|
129,24
|
128,77
|
131,25
|
130,23
|
| 04/10/2024 |
1.246.723 |
3,64%
|
128,42
|
127,29
|
129,92
|
129,85
|
| 03/10/2024 |
910.798 |
-0,71%
|
124,60
|
123,68
|
125,53
|
125,29
|
| 02/10/2024 |
1.087.357 |
0,57%
|
125,43
|
124,55
|
126,42
|
126,18
|
| 01/10/2024 |
1.485.178 |
-1,06%
|
127,35
|
123,71
|
128,00
|
125,47
|
| 30/09/2024 |
1.654.412 |
-1,12%
|
127,32
|
125,96
|
128,17
|
126,81
|
| 27/09/2024 |
989.662 |
-0,77%
|
130,17
|
128,17
|
130,24
|
128,25
|
| 26/09/2024 |
1.481.660 |
-1,12%
|
132,89
|
129,15
|
133,24
|
129,25
|
| 25/09/2024 |
965.444 |
-0,59%
|
131,31
|
130,30
|
131,90
|
130,71
|
| 24/09/2024 |
1.314.438 |
1,90%
|
130,58
|
129,66
|
131,67
|
131,48
|
