Booking Holding Inc (BKNG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
9.250.096 |
-1,54%
|
169,42
|
166,95
|
169,93
|
167,90
|
| 17/09/2026 |
2.641.635 |
-0,51%
|
173,00
|
168,37
|
173,23
|
170,52
|
| 16/09/2026 |
2.273.214 |
0,05%
|
170,88
|
170,04
|
173,69
|
171,40
|
| 15/09/2026 |
1.866.658 |
-2,30%
|
173,02
|
169,90
|
174,845
|
171,32
|
| 14/09/2026 |
2.233.474 |
0,82%
|
176,98
|
174,57
|
181,98
|
175,35
|
| 11/09/2026 |
1.926.128 |
-0,24%
|
175,80
|
171,55
|
176,64
|
173,92
|
| 10/09/2026 |
1.957.439 |
0,52%
|
171,75
|
171,75
|
176,905
|
174,33
|
| 09/09/2026 |
3.428.822 |
-3,81%
|
175,90
|
170,12
|
177,55
|
173,43
|
| 08/09/2026 |
3.434.897 |
-6,72%
|
191,24
|
179,53
|
191,84
|
180,30
|
| 04/09/2026 |
2.203.357 |
-0,94%
|
193,99
|
192,21
|
195,54
|
193,29
|
| 03/09/2026 |
2.018.763 |
-2,24%
|
200,59
|
194,68
|
203,25
|
195,13
|
| 02/09/2026 |
1.496.723 |
2,00%
|
197,18
|
195,78
|
200,56
|
199,60
|
| 01/09/2026 |
2.287.965 |
-1,71%
|
198,60
|
195,40
|
201,40
|
195,69
|
| 31/08/2026 |
2.031.436 |
-3,18%
|
203,48
|
198,845
|
203,94
|
199,09
|
| 28/08/2026 |
1.337.438 |
1,52%
|
203,96
|
203,11
|
207,53
|
205,63
|
| 27/08/2026 |
2.383.183 |
-3,03%
|
207,67
|
201,76
|
207,73
|
202,56
|
| 26/08/2026 |
1.247.344 |
-2,29%
|
214,45
|
208,07
|
215,53
|
208,89
|
| 25/08/2026 |
2.367.569 |
0,20%
|
214,10
|
211,90
|
214,50
|
213,78
|
| 24/08/2026 |
1.934.365 |
1,78%
|
211,33
|
210,83
|
215,05
|
213,36
|
| 21/08/2026 |
1.767.584 |
-0,12%
|
210,75
|
206,29
|
211,61
|
209,62
|
| 20/08/2026 |
1.603.568 |
-1,47%
|
212,00
|
209,51
|
212,97
|
209,87
|
| 19/08/2026 |
1.711.341 |
2,28%
|
207,96
|
207,96
|
216,42
|
213,00
|
| 18/08/2026 |
1.996.900 |
1,70%
|
204,81
|
204,81
|
211,64
|
208,25
|
| 17/08/2026 |
1.797.297 |
-3,44%
|
211,00
|
204,275
|
213,48
|
204,76
|
| 14/08/2026 |
1.275.847 |
-0,60%
|
212,90
|
211,73
|
214,91
|
212,06
|
| 13/08/2026 |
1.392.554 |
0,51%
|
212,74
|
208,57
|
214,38
|
213,34
|
| 12/08/2026 |
1.111.408 |
-0,29%
|
210,07
|
208,03
|
212,87
|
212,26
|
| 11/08/2026 |
1.511.278 |
0,00%
|
210,35
|
209,00
|
214,35
|
212,87
|
| 10/08/2026 |
1.847.534 |
-0,72%
|
214,00
|
209,22
|
215,44
|
212,88
|
| 07/08/2026 |
2.530.331 |
3,39%
|
207,64
|
207,63
|
215,68
|
214,42
|
| 06/08/2026 |
2.135.315 |
0,18%
|
207,25
|
205,83
|
211,79
|
207,39
|
| 05/08/2026 |
3.635.671 |
6,56%
|
206,70
|
202,19
|
211,30
|
207,02
|
| 04/08/2026 |
3.738.495 |
0,81%
|
193,03
|
190,37
|
195,09
|
194,27
|
| 03/08/2026 |
2.802.534 |
-0,10%
|
197,40
|
191,07
|
199,36
|
192,71
|
| 31/07/2026 |
1.801.732 |
-0,18%
|
191,60
|
190,88
|
194,94
|
192,90
|
| 30/07/2026 |
2.456.224 |
-4,00%
|
197,77
|
190,15
|
199,89
|
193,24
|
| 29/07/2026 |
2.474.945 |
1,00%
|
196,32
|
195,50
|
204,60
|
201,30
|
| 28/07/2026 |
3.202.922 |
6,70%
|
189,93
|
189,29
|
199,98
|
199,31
|
| 27/07/2026 |
1.996.421 |
5,26%
|
180,95
|
180,95
|
187,33
|
186,79
|
| 24/07/2026 |
1.997.880 |
2,68%
|
174,50
|
174,50
|
180,28
|
177,46
|
| 23/07/2026 |
2.201.235 |
-2,83%
|
173,88
|
171,04
|
175,78
|
172,83
|
| 22/07/2026 |
1.624.446 |
-0,86%
|
177,97
|
176,495
|
180,36
|
177,86
|
| 21/07/2026 |
1.464.261 |
-0,03%
|
178,98
|
177,11
|
180,50
|
179,40
|
| 20/07/2026 |
1.490.119 |
-1,23%
|
181,43
|
177,41
|
182,20
|
179,45
|
| 17/07/2026 |
3.252.473 |
-1,59%
|
182,50
|
178,76
|
184,27
|
181,68
|
| 16/07/2026 |
2.470.127 |
0,99%
|
184,45
|
180,00
|
185,92
|
184,61
|
| 15/07/2026 |
2.532.218 |
4,55%
|
175,30
|
175,30
|
183,14
|
182,80
|
| 14/07/2026 |
1.799.619 |
-0,54%
|
171,17
|
171,17
|
176,87
|
174,85
|
| 13/07/2026 |
2.331.799 |
-1,45%
|
178,43
|
174,53
|
180,64
|
175,80
|
| 10/07/2026 |
1.526.222 |
1,64%
|
176,10
|
176,10
|
180,04
|
178,39
|
| 09/07/2026 |
1.944.466 |
0,71%
|
171,69
|
170,36
|
175,64
|
175,52
|
| 08/07/2026 |
1.797.496 |
-4,21%
|
179,30
|
172,75
|
179,88
|
174,29
|
| 07/07/2026 |
2.735.926 |
0,51%
|
185,14
|
180,91
|
188,31
|
181,95
|
| 06/07/2026 |
3.579.704 |
-1,91%
|
185,75
|
180,60
|
186,83
|
181,03
|
| 02/07/2026 |
5.257.677 |
1,05%
|
184,59
|
181,69
|
186,42
|
184,56
|
| 01/07/2026 |
2.415.013 |
2,47%
|
179,65
|
177,53
|
185,45
|
182,64
|
| 30/06/2026 |
2.328.427 |
-2,29%
|
180,46
|
176,70
|
181,38
|
178,24
|
| 29/06/2026 |
3.426.386 |
0,52%
|
185,00
|
181,81
|
186,41
|
182,41
|
| 26/06/2026 |
5.853.838 |
2,49%
|
177,43
|
176,92
|
183,28
|
181,46
|
| 25/06/2026 |
3.252.733 |
-2,32%
|
181,00
|
176,58
|
183,13
|
177,05
|
| 24/06/2026 |
3.648.516 |
7,29%
|
171,17
|
171,17
|
184,88
|
181,25
|
| 23/06/2026 |
4.253.799 |
0,70%
|
167,45
|
165,85
|
170,085
|
168,94
|
| 22/06/2026 |
2.991.037 |
-2,33%
|
169,44
|
164,13
|
171,00
|
167,77
|
| 18/06/2026 |
10.078.435 |
0,09%
|
172,66
|
170,30
|
174,45
|
171,78
|
| 17/06/2026 |
1.893.835 |
-2,33%
|
174,79
|
170,73
|
176,565
|
171,63
|
| 16/06/2026 |
2.463.254 |
0,62%
|
176,00
|
174,125
|
176,71
|
175,72
|
| 15/06/2026 |
2.757.243 |
5,88%
|
169,53
|
169,27
|
176,77
|
174,64
|
| 12/06/2026 |
2.100.371 |
0,83%
|
166,20
|
161,71
|
168,44
|
164,94
|
| 11/06/2026 |
3.638.711 |
1,84%
|
159,94
|
158,12
|
165,00
|
163,59
|
| 10/06/2026 |
2.535.954 |
-2,04%
|
163,60
|
159,23
|
164,04
|
160,64
|
| 09/06/2026 |
3.039.646 |
1,04%
|
162,61
|
161,58
|
168,87
|
163,99
|
| 08/06/2026 |
2.402.996 |
-2,13%
|
165,24
|
162,20
|
166,73
|
162,30
|
| 05/06/2026 |
2.838.602 |
-0,99%
|
167,54
|
164,89
|
171,91
|
165,84
|
| 04/06/2026 |
2.422.044 |
1,64%
|
168,75
|
166,37
|
171,22
|
167,49
|
| 03/06/2026 |
2.842.547 |
-1,45%
|
166,33
|
164,45
|
168,42
|
164,78
|
| 02/06/2026 |
1.804.398 |
-1,21%
|
167,07
|
162,42
|
168,21
|
167,21
|
| 01/06/2026 |
2.985.807 |
1,09%
|
169,15
|
164,89
|
170,99
|
169,25
|
| 29/05/2026 |
3.571.053 |
-1,41%
|
170,00
|
167,22
|
170,43
|
167,43
|
| 28/05/2026 |
2.747.391 |
0,86%
|
167,30
|
167,22
|
169,94
|
169,82
|
| 27/05/2026 |
2.996.130 |
3,10%
|
165,16
|
165,00
|
170,50
|
168,37
|
| 26/05/2026 |
2.027.959 |
1,39%
|
162,58
|
162,14
|
166,24
|
163,30
|
| 22/05/2026 |
2.368.331 |
0,86%
|
159,18
|
159,02
|
162,80
|
161,06
|
| 21/05/2026 |
2.360.025 |
1,74%
|
155,10
|
153,65
|
160,40
|
159,68
|
| 20/05/2026 |
2.641.386 |
1,56%
|
153,45
|
150,16
|
158,23
|
156,95
|
| 19/05/2026 |
3.061.876 |
-0,34%
|
153,97
|
153,89
|
160,91
|
154,54
|
| 18/05/2026 |
2.236.782 |
0,61%
|
155,51
|
153,12
|
156,83
|
155,07
|
| 15/05/2026 |
2.837.677 |
-0,23%
|
154,69
|
153,05
|
156,63
|
154,13
|
| 14/05/2026 |
2.197.434 |
-0,35%
|
155,03
|
153,98
|
158,13
|
154,48
|
| 13/05/2026 |
2.506.743 |
-3,44%
|
158,52
|
154,77
|
158,94
|
155,03
|
| 12/05/2026 |
2.598.170 |
1,75%
|
158,04
|
157,86
|
161,18
|
160,56
|
| 11/05/2026 |
2.964.756 |
-4,90%
|
164,16
|
156,08
|
165,31
|
157,80
|
| 08/05/2026 |
2.588.645 |
-3,12%
|
169,86
|
165,62
|
170,53
|
165,93
|
| 07/05/2026 |
2.975.369 |
1,76%
|
168,00
|
167,70
|
173,72
|
171,28
|
| 06/05/2026 |
2.968.109 |
0,41%
|
173,23
|
168,22
|
175,52
|
168,32
|
| 05/05/2026 |
3.669.866 |
1,24%
|
164,68
|
164,05
|
168,96
|
167,63
|
| 04/05/2026 |
1.958.493 |
-2,39%
|
169,99
|
165,24
|
170,78
|
165,58
|
| 01/05/2026 |
2.007.913 |
0,75%
|
169,03
|
168,20
|
171,58
|
169,63
|
| 30/04/2026 |
2.993.756 |
-3,23%
|
174,91
|
167,20
|
175,94
|
168,36
|
| 29/04/2026 |
3.246.866 |
0,35%
|
165,00
|
164,70
|
176,78
|
173,98
|
| 28/04/2026 |
3.280.974 |
-2,33%
|
178,49
|
173,01
|
178,94
|
173,38
|
