Airbnb Inc (ABNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	2.727.238	3,32%	82,97	82,29	85,56	85,23
28-12-2022	2.821.379	-1,20%	83,25	81,92	84,25	82,49
27-12-2022	2.859.861	-2,30%	84,78	82,83	84,91	83,29
23-12-2022	890.260	-0,22%	84,70	83,50	85,5099	84,68
22-12-2022	3.976.983	-2,38%	85,50	82,58	86,06	85,00
21-12-2022	3.909.798	-0,63%	87,49	86,59	88,785	87,07
20-12-2022	4.935.101	1,97%	86,63	86,54	90,85	87,62
19-12-2022	3.165.546	-4,06%	89,51	85,41	89,69	85,93
16-12-2022	4.884.896	-1,15%	90,00	88,5762	91,29	89,57
15-12-2022	3.360.439	-3,54%	91,55	89,52	92,70	90,61
14-12-2022	4.346.441	0,63%	93,21	91,21	95,235	93,93
13-12-2022	4.540.486	-2,38%	100,25	93,12	100,56	93,31
12-12-2022	3.067.434	0,93%	93,76	93,50	95,96	95,58
09-12-2022	2.965.085	-0,20%	93,75	93,24	96,7038	94,64
08-12-2022	3.644.044	3,64%	92,83	91,7508	95,61	94,83
07-12-2022	7.960.621	-1,74%	88,895	86,88	91,67	91,50
06-12-2022	19.907.356	-5,15%	98,16	91,91	98,50	93,44
05-12-2022	8.313.734	-2,47%	100,00	98,04	101,16	98,51
02-12-2022	10.179.238	-0,48%	99,22	98,97	101,2068	100,78
01-12-2022	10.942.686	-0,85%	101,49	99,55	102,75	101,27
30-11-2022	14.863.901	7,05%	96,10	95,72	102,22	102,10
29-11-2022	8.293.884	0,08%	96,10	95,30	97,2599	95,38
28-11-2022	10.739.373	-2,41%	96,97	94,8128	98,32	95,3173
25-11-2022	5.181.116	0,93%	96,97	96,84	98,8299	97,525
24-11-2022	10.145.617	1,42%	95,56	94,3404	97,05	96,63
23-11-2022	10.145.617	1,42%	95,56	94,3404	97,05	96,63
22-11-2022	14.720.500	-1,35%	93,66	92,99	95,37	94,42
21-11-2022	11.342.041	-2,11%	97,08	93,92	97,85	95,71
18-11-2022	13.465.028	-1,54%	100,59	96,60	100,59	97,77
17-11-2022	11.633.315	-4,91%	101,83	98,85	101,98	99,30
16-11-2022	7.410.453	-2,41%	107,70	104,43	107,70	104,43
15-11-2022	10.909.373	1,69%	109,11	106,60	111,235	106,94
14-11-2022	2.771.543	-4,03%	107,74	105,04	108,65	105,16
11-11-2022	3.789.714	7,00%	95,53	102,16	109,765	109,57
10-11-2022	4.356.735	6,90%	95,53	99,08	102,49	102,40
09-11-2022	2.658.935	-3,11%	95,53	95,15	99,0899	95,82
08-11-2022	4.775.341	1,72%	95,53	94,27	101,9193	97,10
07-11-2022	4.599.304	-0,58%	96,76	93,28	97,25	95,53
04-11-2022	5.928.086	4,40%	95,01	92,01	96,16	96,065
03-11-2022	5.771.750	-2,02%	102,58	91,2723	95,31	92,50
02-11-2022	17.275.655	-13,25%	102,58	94,25	104,90	94,60
01-11-2022	6.541.605	1,96%	111,00	108,00	113,10	109,00
31-10-2022	6.135.552	-6,97%	113,06	106,67	113,725	107,18
28-10-2022	2.676.000	2,78%	111,19	110,39	115,22	115,18
27-10-2022	2.794.948	-2,82%	116,05	111,925	116,095	112,06
26-10-2022	2.539.511	-2,17%	117,00	114,97	119,90	115,88
25-10-2022	3.555.623	1,77%	115,37	112,63	119,38	118,45
24-10-2022	2.722.894	-2,97%	118,33	112,8237	119,07	116,39
21-10-2022	2.185.896	2,53%	116,76	114,66	120,34	119,96
20-10-2022	2.433.102	0,14%	116,35	116,00	120,56	117,03
19-10-2022	1.760.895	-0,66%	115,91	115,30	118,84	117,16
18-10-2022	3.081.732	1,27%	120,00	115,715	120,71	117,98
17-10-2022	3.091.591	6,72%	112,33	111,12	116,76	116,50
14-10-2022	3.041.188	-3,23%	115,00	109,01	116,448	109,01
13-10-2022	3.688.594	0,27%	107,24	105,31	113,13	112,65
12-10-2022	3.232.676	5,18%	107,47	106,11	112,98	112,35
11-10-2022	3.353.881	-3,76%	110,34	103,595	111,00	106,82
10-10-2022	2.327.145	2,26%	108,79	107,42	111,60	110,99
07-10-2022	2.186.857	-2,73%	108,87	107,10	109,5321	108,54
06-10-2022	1.814.009	-0,13%	111,83	110,21	114,41	111,62
05-10-2022	2.410.504	0,86%	110,20	107,84	112,34	111,76
04-10-2022	3.055.636	5,53%	108,01	107,80	111,61	110,81
03-10-2022	3.781.334	-0,04%	106,50	102,18	106,70	105,00
30-09-2022	2.536.557	-1,52%	109,19	104,88	109,078	105,04
29-09-2022	2.533.101	-3,64%	109,19	105,1728	109,475	106,66
28-09-2022	2.161.340	4,06%	106,33	105,78	111,13	110,69
27-09-2022	2.580.694	3,07%	106,04	104,15	108,17	106,40
26-09-2022	2.813.981	1,46%	102,20	101,63	105,36	103,23
23-09-2022	3.727.948	-2,14%	102,20	99,72	103,18	101,50
22-09-2022	4.981.546	-9,03%	112,69	103,26	113,72	103,72
21-09-2022	4.023.666	-1,01%	117,93	112,36	119,29	115,5364
20-09-2022	2.620.592	-1,75%	117,93	116,62	121,66	116,70
19-09-2022	2.946.320	0,03%	116,87	116,47	120,00	118,78
16-09-2022	4.392.672	-5,03%	121,32	117,59	122,26	118,749
15-09-2022	4.066.318	-1,42%	125,29	124,28	129,38	125,00
14-09-2022	3.574.233	4,33%	121,47	119,51	126,98	126,80
13-09-2022	3.952.841	-2,60%	119,70	119,05	123,86	121,54
12-09-2022	4.530.530	1,06%	124,25	123,785	127,24	124,79
09-09-2022	3.007.233	3,85%	120,00	119,90	123,71	123,15
08-09-2022	2.438.904	2,16%	114,32	114,00	119,3471	118,58
07-09-2022	2.601.090	2,08%	112,85	112,74	116,44	116,07
06-09-2022	2.219.738	0,05%	114,09	110,52	114,52	113,70
05-09-2022	2.349.821	0,13%	114,32	112,33	116,46	113,55
02-09-2022	2.349.821	0,13%	114,32	112,33	116,46	113,55
01-09-2022	3.178.791	0,25%	111,10	108,19	114,08	113,40
31-08-2022	2.277.566	0,50%	113,49	112,40	115,58	113,12
30-08-2022	2.995.320	-0,86%	114,50	110,44	116,02	112,56
29-08-2022	3.040.304	0,69%	111,79	111,61	115,80	113,60
26-08-2022	2.057.822	-3,20%	117,06	112,78	118,27	113,28
25-08-2022	2.458.105	2,20%	110,99	115,42	117,95	117,03
24-08-2022	1.831.441	2,55%	110,99	110,84	115,57	114,44
23-08-2022	3.056.858	0,19%	112,41	111,41	114,02	111,60
22-08-2022	3.358.625	-2,88%	121,50	110,28	114,2281	111,45
19-08-2022	2.780.058	-5,37%	121,50	114,10	119,2099	114,76
18-08-2022	1.903.891	-0,49%	121,50	120,28	122,20	121,27
17-08-2022	2.448.543	-1,74%	121,81	120,64	123,255	122,02
16-08-2022	2.373.080	-1,44%	124,23	122,62	125,42	124,22
15-08-2022	2.754.555	1,23%	123,55	123,23	126,4345	126,04
12-08-2022	2.908.213	2,48%	122,54	121,12	125,00	124,51
11-08-2022	5.223.398	2,33%	121,30	120,98	127,09	121,50