Booking Holding Inc (BKNG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
1.964.930 |
-1,51%
|
178,61
|
177,11
|
181,42
|
177,52
|
| 24/04/2026 |
2.156.523 |
1,98%
|
176,90
|
176,20
|
182,07
|
180,25
|
| 23/04/2026 |
1.996.670 |
-1,48%
|
178,89
|
174,53
|
180,35
|
176,75
|
| 22/04/2026 |
2.861.304 |
-6,00%
|
190,56
|
177,91
|
191,00
|
179,40
|
| 21/04/2026 |
1.428.982 |
-0,61%
|
191,45
|
189,34
|
193,895
|
190,86
|
| 20/04/2026 |
2.420.137 |
0,01%
|
190,70
|
189,09
|
192,90
|
192,03
|
| 17/04/2026 |
3.262.343 |
4,04%
|
188,38
|
188,01
|
192,75
|
192,01
|
| 16/04/2026 |
2.006.019 |
-0,61%
|
186,42
|
184,14
|
188,16
|
184,56
|
| 15/04/2026 |
2.173.331 |
2,52%
|
183,33
|
182,42
|
186,60
|
185,69
|
| 14/04/2026 |
1.799.439 |
2,18%
|
178,00
|
178,00
|
182,55
|
181,12
|
| 13/04/2026 |
2.398.238 |
2,18%
|
170,99
|
170,69
|
177,76
|
177,25
|
| 10/04/2026 |
1.758.877 |
-1,78%
|
177,15
|
171,56
|
179,41
|
173,46
|
| 09/04/2026 |
2.205.569 |
-2,43%
|
180,03
|
173,82
|
180,91
|
176,60
|
| 08/04/2026 |
2.817.462 |
4,38%
|
180,87
|
180,14
|
186,64
|
181,00
|
| 07/04/2026 |
3.108.219 |
-1,58%
|
174,48
|
169,77
|
175,80
|
173,41
|
| 06/04/2026 |
2.815.172 |
-95,80%
|
166,25
|
166,25
|
176,82
|
176,19
|
| 02/04/2026 |
98.570 |
0,23%
|
4.143,99
|
4.065,51
|
4.200,72
|
4.194,31
|
| 01/04/2026 |
89.676 |
-0,61%
|
4.216,83
|
4.062,74
|
4.249,37
|
4.184,56
|
| 31/03/2026 |
122.105 |
2,25%
|
4.152,44
|
4.067,42
|
4.232,32
|
4.210,32
|
| 30/03/2026 |
128.936 |
1,36%
|
4.065,00
|
4.057,00
|
4.161,18
|
4.117,51
|
| 27/03/2026 |
82.580 |
-3,60%
|
4.199,00
|
4.033,99
|
4.199,00
|
4.062,14
|
| 26/03/2026 |
87.052 |
-0,57%
|
4.228,14
|
4.185,00
|
4.275,00
|
4.213,76
|
| 25/03/2026 |
77.011 |
-1,23%
|
4.298,44
|
4.190,03
|
4.372,44
|
4.237,75
|
| 24/03/2026 |
123.351 |
-2,41%
|
4.364,91
|
4.266,89
|
4.392,29
|
4.290,65
|
| 23/03/2026 |
104.370 |
1,68%
|
4.407,74
|
4.368,02
|
4.440,36
|
4.396,79
|
| 20/03/2026 |
237.564 |
0,69%
|
4.293,38
|
4.258,93
|
4.325,86
|
4.324,04
|
| 19/03/2026 |
81.879 |
-1,99%
|
4.379,54
|
4.260,51
|
4.433,05
|
4.294,29
|
| 18/03/2026 |
86.410 |
-1,37%
|
4.402,00
|
4.379,03
|
4.476,01
|
4.381,39
|
| 17/03/2026 |
121.300 |
3,48%
|
4.366,27
|
4.366,27
|
4.475,00
|
4.442,33
|
| 16/03/2026 |
74.872 |
1,22%
|
4.262,10
|
4.251,94
|
4.336,89
|
4.293,02
|
| 13/03/2026 |
78.763 |
0,56%
|
4.255,37
|
4.235,81
|
4.319,99
|
4.241,26
|
| 12/03/2026 |
104.650 |
-2,42%
|
4.274,41
|
4.213,34
|
4.347,79
|
4.217,71
|
| 11/03/2026 |
91.856 |
-1,13%
|
4.396,62
|
4.278,00
|
4.430,58
|
4.322,42
|
| 10/03/2026 |
107.172 |
-1,55%
|
4.420,26
|
4.284,53
|
4.431,89
|
4.371,77
|
| 09/03/2026 |
127.948 |
-2,41%
|
4.461,71
|
4.340,56
|
4.486,25
|
4.440,69
|
| 06/03/2026 |
128.923 |
-1,36%
|
4.511,76
|
4.455,475
|
4.584,75
|
4.550,43
|
| 05/03/2026 |
249.073 |
8,46%
|
4.514,89
|
4.491,66
|
4.629,165
|
4.613,28
|
| 04/03/2026 |
128.311 |
2,40%
|
4.130,45
|
4.130,45
|
4.321,90
|
4.253,58
|
| 03/03/2026 |
129.835 |
-0,62%
|
4.115,05
|
4.074,30
|
4.193,55
|
4.153,87
|
| 02/03/2026 |
165.690 |
-1,41%
|
4.050,00
|
4.028,01
|
4.219,57
|
4.179,78
|
| 27/02/2026 |
233.168 |
-0,26%
|
4.193,70
|
4.163,11
|
4.240,29
|
4.239,35
|
| 26/02/2026 |
137.676 |
2,10%
|
4.179,50
|
4.167,23
|
4.291,99
|
4.250,26
|
| 25/02/2026 |
153.499 |
2,32%
|
4.077,00
|
4.050,37
|
4.177,52
|
4.163,00
|
| 24/02/2026 |
194.197 |
5,11%
|
3.900,00
|
3.880,00
|
4.080,81
|
4.068,56
|
| 23/02/2026 |
172.028 |
-5,05%
|
4.051,88
|
3.765,66
|
4.054,995
|
3.870,83
|
| 20/02/2026 |
182.508 |
1,73%
|
4.017,19
|
3.950,00
|
4.078,99
|
4.076,79
|
| 19/02/2026 |
238.114 |
-6,15%
|
4.087,68
|
3.873,16
|
4.129,83
|
4.007,45
|
| 18/02/2026 |
171.696 |
3,14%
|
4.106,26
|
4.100,00
|
4.293,89
|
4.269,99
|
| 17/02/2026 |
162.513 |
-0,01%
|
4.131,19
|
4.030,18
|
4.168,11
|
4.140,15
|
| 13/02/2026 |
143.810 |
-0,44%
|
4.133,20
|
4.075,01
|
4.192,00
|
4.140,60
|
| 12/02/2026 |
169.399 |
-3,56%
|
4.277,46
|
4.141,08
|
4.384,00
|
4.159,10
|
| 11/02/2026 |
147.945 |
0,73%
|
4.242,36
|
4.200,00
|
4.377,21
|
4.312,44
|
| 10/02/2026 |
137.877 |
1,04%
|
4.211,41
|
4.189,29
|
4.377,60
|
4.281,14
|
| 09/02/2026 |
181.945 |
-4,94%
|
4.412,42
|
4.219,23
|
4.413,00
|
4.237,05
|
