Airbnb Inc (ABNB)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 23/09/2024 |
1.396.217 |
-1,64%
|
131,50
|
128,92
|
131,62
|
129,03
|
| 20/09/2024 |
6.670.493 |
1,89%
|
129,83
|
129,03
|
131,95
|
131,18
|
| 19/09/2024 |
2.655.252 |
5,17%
|
127,93
|
127,64
|
131,31
|
128,75
|
| 18/09/2024 |
1.576.060 |
0,25%
|
122,32
|
122,00
|
125,64
|
122,42
|
| 17/09/2024 |
2.236.896 |
3,89%
|
120,00
|
119,52
|
124,70
|
122,12
|
| 16/09/2024 |
1.089.336 |
-0,17%
|
117,99
|
116,21
|
118,30
|
117,55
|
| 13/09/2024 |
1.150.391 |
0,33%
|
117,75
|
117,20
|
119,20
|
117,75
|
| 12/09/2024 |
1.189.966 |
1,21%
|
116,33
|
115,065
|
117,38
|
117,36
|
| 11/09/2024 |
1.395.743 |
0,73%
|
115,09
|
112,55
|
116,17
|
115,96
|
| 10/09/2024 |
1.632.009 |
-1,07%
|
117,01
|
112,86
|
117,28
|
115,12
|
| 09/09/2024 |
1.420.191 |
1,82%
|
114,99
|
114,99
|
117,90
|
116,36
|
| 06/09/2024 |
1.715.904 |
-1,62%
|
116,37
|
113,24
|
117,21
|
114,28
|
| 05/09/2024 |
1.441.887 |
0,82%
|
114,64
|
114,60
|
116,42
|
116,16
|
| 04/09/2024 |
1.463.166 |
0,20%
|
114,27
|
114,19
|
115,97
|
115,21
|
| 03/09/2024 |
1.747.251 |
-1,99%
|
116,50
|
114,13
|
117,81
|
114,98
|
| 30/08/2024 |
1.393.548 |
0,61%
|
116,94
|
116,29
|
118,015
|
117,31
|
| 29/08/2024 |
1.066.025 |
-0,79%
|
118,17
|
116,435
|
119,23
|
116,60
|
| 28/08/2024 |
1.254.010 |
0,68%
|
116,04
|
115,77
|
117,72
|
117,53
|
| 27/08/2024 |
1.187.206 |
0,89%
|
115,30
|
115,20
|
117,40
|
116,74
|
| 26/08/2024 |
1.242.865 |
-0,98%
|
116,85
|
115,36
|
117,39
|
115,71
|
| 23/08/2024 |
1.443.390 |
1,21%
|
116,64
|
116,41
|
118,70
|
116,85
|
| 22/08/2024 |
1.626.328 |
-1,89%
|
117,68
|
115,32
|
118,37
|
115,45
|
| 21/08/2024 |
1.280.130 |
0,26%
|
118,04
|
116,70
|
118,24
|
117,68
|
| 20/08/2024 |
1.409.983 |
-1,48%
|
118,94
|
117,19
|
119,28
|
117,38
|
| 19/08/2024 |
1.247.189 |
2,43%
|
117,00
|
116,44
|
119,25
|
119,14
|
| 16/08/2024 |
1.744.513 |
-2,16%
|
117,90
|
116,22
|
118,80
|
116,31
|
| 15/08/2024 |
1.708.025 |
2,27%
|
118,00
|
116,40
|
119,12
|
118,88
|
| 14/08/2024 |
1.210.736 |
-0,56%
|
117,53
|
116,18
|
118,69
|
116,24
|
| 13/08/2024 |
1.707.794 |
2,89%
|
114,39
|
114,19
|
117,76
|
116,90
|
| 12/08/2024 |
1.325.327 |
-1,27%
|
115,18
|
113,28
|
115,26
|
113,62
|
| 09/08/2024 |
1.366.706 |
0,38%
|
114,29
|
112,62
|
116,26
|
115,08
|
| 08/08/2024 |
2.649.986 |
1,44%
|
113,90
|
112,42
|
116,41
|
114,64
|
| 07/08/2024 |
8.402.444 |
-13,38%
|
112,44
|
110,40
|
115,55
|
113,01
|
| 06/08/2024 |
3.481.990 |
4,12%
|
126,57
|
126,44
|
131,44
|
130,47
|
| 05/08/2024 |
2.853.920 |
-2,28%
|
123,96
|
122,20
|
125,94
|
125,31
|
| 02/08/2024 |
2.658.059 |
-5,08%
|
129,20
|
126,63
|
129,49
|
128,23
|
| 01/08/2024 |
1.779.356 |
-3,20%
|
139,70
|
132,91
|
139,70
|
135,09
|
| 31/07/2024 |
1.426.129 |
0,41%
|
140,79
|
139,17
|
141,15
|
139,56
|
| 30/07/2024 |
1.293.952 |
-0,93%
|
140,65
|
137,91
|
140,98
|
138,99
|
| 29/07/2024 |
1.049.497 |
0,14%
|
141,24
|
140,08
|
142,35
|
140,29
|
| 26/07/2024 |
1.873.495 |
0,05%
|
141,90
|
139,03
|
141,90
|
140,10
|
| 25/07/2024 |
1.629.809 |
-2,91%
|
140,89
|
137,71
|
141,84
|
140,03
|
| 24/07/2024 |
1.718.115 |
-3,04%
|
147,00
|
142,98
|
147,00
|
144,23
|
| 23/07/2024 |
871.519 |
-0,95%
|
150,25
|
147,83
|
151,23
|
148,75
|
| 22/07/2024 |
1.306.730 |
1,48%
|
148,14
|
146,60
|
150,37
|
150,18
|
| 19/07/2024 |
1.377.248 |
0,76%
|
147,03
|
147,03
|
149,12
|
147,99
|
| 18/07/2024 |
1.286.987 |
-0,76%
|
148,17
|
146,77
|
150,09
|
146,88
|
| 17/07/2024 |
1.134.400 |
-2,16%
|
149,24
|
147,26
|
150,03
|
148,00
|
| 16/07/2024 |
1.005.318 |
2,74%
|
148,47
|
148,21
|
151,64
|
151,26
|
| 15/07/2024 |
1.023.742 |
0,30%
|
145,88
|
144,78
|
148,37
|
147,22
|
| 12/07/2024 |
1.124.048 |
0,53%
|
146,83
|
146,20
|
148,00
|
146,78
|
| 11/07/2024 |
2.241.633 |
-3,85%
|
150,55
|
144,14
|
151,88
|
146,00
|
| 10/07/2024 |
1.291.534 |
-0,40%
|
153,11
|
150,13
|
153,11
|
151,84
|
| 09/07/2024 |
1.458.528 |
0,32%
|
152,92
|
151,99
|
155,65
|
152,45
|
| 08/07/2024 |
1.089.603 |
-0,35%
|
152,65
|
150,77
|
154,16
|
151,96
|
