Booking Holding Inc (BKNG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
153.200 |
0,31%
|
4.443,77
|
4.369,30
|
4.521,61
|
4.457,17
|
| 05/02/2026 |
129.496 |
-3,55%
|
4.649,28
|
4.431,95
|
4.678,45
|
4.443,42
|
| 04/02/2026 |
171.760 |
-0,81%
|
4.554,00
|
4.362,50
|
4.631,81
|
4.607,13
|
| 03/02/2026 |
179.563 |
-9,32%
|
5.059,56
|
4.615,19
|
5.114,82
|
4.644,64
|
| 02/02/2026 |
99.332 |
2,41%
|
5.035,00
|
4.984,80
|
5.129,89
|
5.122,25
|
| 30/01/2026 |
89.821 |
-2,18%
|
5.089,45
|
4.954,81
|
5.098,59
|
5.001,84
|
| 29/01/2026 |
67.308 |
0,55%
|
5.106,02
|
5.053,31
|
5.141,80
|
5.113,32
|
| 28/01/2026 |
63.808 |
-1,32%
|
5.161,43
|
5.069,27
|
5.212,36
|
5.085,22
|
| 27/01/2026 |
52.709 |
0,90%
|
5.107,28
|
5.090,67
|
5.159,50
|
5.153,41
|
| 26/01/2026 |
64.316 |
0,17%
|
5.113,83
|
5.088,29
|
5.159,99
|
5.107,28
|
| 23/01/2026 |
76.722 |
-1,02%
|
5.077,00
|
5.077,00
|
5.129,135
|
5.098,50
|
| 22/01/2026 |
79.940 |
-0,25%
|
5.212,26
|
5.120,74
|
5.243,825
|
5.150,90
|
| 21/01/2026 |
100.135 |
2,72%
|
5.009,73
|
5.007,71
|
5.178,73
|
5.163,61
|
| 20/01/2026 |
103.041 |
-1,74%
|
5.023,30
|
4.954,99
|
5.055,54
|
5.027,00
|
| 16/01/2026 |
160.510 |
-1,49%
|
5.193,06
|
5.105,74
|
5.213,995
|
5.115,91
|
| 15/01/2026 |
61.157 |
0,12%
|
5.191,15
|
5.144,56
|
5.227,51
|
5.193,06
|
| 14/01/2026 |
88.338 |
-2,40%
|
5.261,45
|
5.060,01
|
5.280,30
|
5.187,02
|
| 13/01/2026 |
75.219 |
-1,42%
|
5.366,93
|
5.270,00
|
5.417,765
|
5.314,71
|
| 12/01/2026 |
68.696 |
-1,83%
|
5.441,50
|
5.363,60
|
5.441,50
|
5.391,52
|
| 09/01/2026 |
82.089 |
0,87%
|
5.415,06
|
5.393,59
|
5.508,60
|
5.492,11
|
| 08/01/2026 |
55.194 |
-0,01%
|
5.441,00
|
5.358,00
|
5.456,99
|
5.445,00
|
| 07/01/2026 |
56.665 |
1,82%
|
5.321,41
|
5.321,41
|
5.472,71
|
5.445,72
|
| 06/01/2026 |
68.878 |
-0,35%
|
5.350,30
|
5.271,33
|
5.367,875
|
5.348,39
|
| 20/11/2025 |
107.223 |
-2,30%
|
4.673,00
|
4.575,11
|
4.705,50
|
4.583,10
|
| 19/11/2025 |
134.151 |
-1,93%
|
4.770,15
|
4.662,68
|
4.782,99
|
4.690,77
|
| 18/11/2025 |
110.024 |
-0,44%
|
4.798,19
|
4.764,00
|
4.858,91
|
4.783,01
|
| 17/11/2025 |
120.862 |
-4,83%
|
5.030,00
|
4.773,74
|
5.087,495
|
4.804,01
|
| 14/11/2025 |
62.480 |
-0,54%
|
5.081,65
|
5.020,51
|
5.127,16
|
5.048,01
|
| 13/11/2025 |
99.965 |
-1,93%
|
5.199,17
|
5.063,10
|
5.230,09
|
5.075,61
|
| 12/11/2025 |
88.120 |
2,47%
|
5.055,00
|
5.018,25
|
5.183,09
|
5.175,58
|
| 11/11/2025 |
63.144 |
1,86%
|
4.973,00
|
4.970,43
|
5.070,77
|
5.050,65
|
| 10/11/2025 |
89.845 |
0,37%
|
4.949,12
|
4.943,27
|
5.033,55
|
4.958,40
|
| 07/11/2025 |
76.608 |
0,84%
|
4.917,45
|
4.907,00
|
5.014,42
|
4.940,00
|
| 06/11/2025 |
91.300 |
-0,25%
|
4.880,00
|
4.856,42
|
4.926,91
|
4.899,05
|
| 05/11/2025 |
90.969 |
-1,61%
|
4.981,01
|
4.886,99
|
4.985,19
|
4.911,15
|
| 04/11/2025 |
80.743 |
-0,77%
|
4.998,50
|
4.958,69
|
5.080,00
|
4.991,76
|
| 03/11/2025 |
65.492 |
-0,93%
|
5.063,60
|
4.985,00
|
5.084,27
|
5.030,55
|
| 31/10/2025 |
65.789 |
-0,05%
|
5.065,17
|
5.057,35
|
5.091,98
|
5.077,74
|
| 30/10/2025 |
101.648 |
0,09%
|
5.063,39
|
5.063,39
|
5.275,00
|
5.080,21
|
| 29/10/2025 |
120.042 |
-0,87%
|
5.200,01
|
4.930,48
|
5.200,01
|
5.075,86
|
| 28/10/2025 |
110.647 |
-2,55%
|
5.240,58
|
5.120,57
|
5.255,22
|
5.120,57
|
| 27/10/2025 |
74.988 |
2,10%
|
5.234,79
|
5.231,39
|
5.260,45
|
5.254,40
|
| 24/10/2025 |
71.250 |
1,03%
|
5.130,00
|
5.084,83
|
5.170,01
|
5.146,16
|
| 23/10/2025 |
91.467 |
-2,62%
|
5.258,00
|
5.083,46
|
5.258,00
|
5.093,47
|
| 22/10/2025 |
64.702 |
-1,05%
|
5.327,96
|
5.230,59
|
5.327,96
|
5.230,59
|
| 21/10/2025 |
91.228 |
2,80%
|
5.140,00
|
5.140,00
|
5.307,66
|
5.286,00
|
