Booking Holding Inc (BKNG)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
42.812 |
0,30%
|
4.323,23
|
4.323,23
|
4.376,11
|
4.363,72
|
| 18/10/2024 |
51.586 |
-0,46%
|
4.370,77
|
4.337,87
|
4.373,375
|
4.350,82
|
| 17/10/2024 |
60.328 |
0,77%
|
4.360,00
|
4.360,00
|
4.390,52
|
4.370,77
|
| 16/10/2024 |
45.324 |
0,68%
|
4.300,41
|
4.300,41
|
4.355,92
|
4.337,27
|
| 15/10/2024 |
66.551 |
0,23%
|
4.278,35
|
4.278,35
|
4.371,17
|
4.307,77
|
| 14/10/2024 |
39.665 |
0,30%
|
4.297,42
|
4.284,10
|
4.314,64
|
4.297,72
|
| 11/10/2024 |
57.286 |
-0,08%
|
4.300,00
|
4.283,89
|
4.314,50
|
4.284,73
|
| 10/10/2024 |
42.488 |
-0,09%
|
4.289,00
|
4.267,24
|
4.303,10
|
4.288,22
|
| 09/10/2024 |
66.997 |
1,39%
|
4.229,00
|
4.229,00
|
4.303,00
|
4.292,00
|
| 08/10/2024 |
54.212 |
1,52%
|
4.180,00
|
4.180,00
|
4.258,00
|
4.233,18
|
| 07/10/2024 |
64.011 |
-0,43%
|
4.175,87
|
4.164,00
|
4.256,28
|
4.169,82
|
| 04/10/2024 |
53.651 |
2,04%
|
4.164,76
|
4.150,00
|
4.193,68
|
4.187,70
|
| 03/10/2024 |
42.344 |
-0,51%
|
4.080,00
|
4.075,845
|
4.107,25
|
4.104,12
|
| 02/10/2024 |
51.304 |
0,59%
|
4.100,99
|
4.072,24
|
4.128,64
|
4.125,01
|
| 01/10/2024 |
81.220 |
-2,64%
|
4.228,00
|
4.087,51
|
4.228,00
|
4.100,99
|
| 30/09/2024 |
90.124 |
-0,85%
|
4.220,15
|
4.188,88
|
4.228,365
|
4.212,12
|
| 27/09/2024 |
52.213 |
-0,49%
|
4.269,01
|
4.235,01
|
4.269,85
|
4.248,10
|
| 26/09/2024 |
77.541 |
2,23%
|
4.210,29
|
4.202,00
|
4.269,11
|
4.268,94
|
| 25/09/2024 |
59.531 |
-0,04%
|
4.177,56
|
4.152,47
|
4.180,80
|
4.175,70
|
| 24/09/2024 |
75.077 |
1,96%
|
4.128,00
|
4.098,05
|
4.181,41
|
4.177,56
|
| 23/09/2024 |
106.862 |
0,81%
|
4.064,01
|
4.048,80
|
4.101,60
|
4.097,08
|
| 20/09/2024 |
233.071 |
1,16%
|
4.009,67
|
3.994,56
|
4.065,38
|
4.064,01
|
| 19/09/2024 |
106.133 |
-0,27%
|
4.103,76
|
3.999,77
|
4.103,76
|
4.017,51
|
| 18/09/2024 |
50.885 |
-0,35%
|
4.050,00
|
4.018,51
|
4.069,31
|
4.028,30
|
| 17/09/2024 |
58.413 |
1,59%
|
4.000,00
|
4.000,00
|
4.046,77
|
4.042,43
|
| 16/09/2024 |
55.594 |
1,18%
|
3.950,00
|
3.934,00
|
3.995,00
|
3.979,00
|
| 13/09/2024 |
58.482 |
1,60%
|
3.896,00
|
3.895,46
|
3.936,80
|
3.932,59
|
| 12/09/2024 |
62.929 |
1,13%
|
3.834,37
|
3.821,96
|
3.891,01
|
3.870,70
|
| 11/09/2024 |
84.423 |
-0,19%
|
3.836,00
|
3.724,96
|
3.836,00
|
3.827,47
|
| 10/09/2024 |
65.189 |
0,84%
|
3.818,36
|
3.782,88
|
3.837,41
|
3.834,82
|
| 09/09/2024 |
99.186 |
1,92%
|
3.749,52
|
3.724,64
|
3.808,75
|
3.802,89
|
| 06/09/2024 |
125.291 |
-1,34%
|
3.777,14
|
3.704,77
|
3.788,00
|
3.731,35
|
| 05/09/2024 |
76.381 |
-0,46%
|
3.754,29
|
3.734,49
|
3.789,01
|
3.781,88
|
| 04/09/2024 |
69.000 |
-0,38%
|
3.776,16
|
3.772,32
|
3.808,08
|
3.799,21
|
| 03/09/2024 |
82.148 |
-2,44%
|
3.876,01
|
3.798,21
|
3.891,26
|
3.813,78
|
| 30/08/2024 |
99.418 |
0,47%
|
3.930,10
|
3.885,95
|
3.934,36
|
3.909,23
|
| 29/08/2024 |
58.205 |
-0,19%
|
3.915,00
|
3.884,575
|
3.925,31
|
3.890,81
|
| 28/08/2024 |
82.621 |
0,43%
|
3.878,00
|
3.865,51
|
3.909,69
|
3.898,24
|
| 27/08/2024 |
66.005 |
2,20%
|
3.798,52
|
3.798,52
|
3.898,99
|
3.881,45
|
| 26/08/2024 |
76.945 |
-0,85%
|
3.842,00
|
3.784,75
|
3.853,09
|
3.797,89
|
| 23/08/2024 |
84.443 |
1,66%
|
3.779,28
|
3.779,28
|
3.851,155
|
3.830,58
|
| 22/08/2024 |
68.168 |
0,80%
|
3.752,42
|
3.752,42
|
3.787,18
|
3.768,09
|
| 21/08/2024 |
63.140 |
0,96%
|
3.702,50
|
3.687,96
|
3.742,81
|
3.738,00
|
| 20/08/2024 |
64.774 |
0,01%
|
3.692,15
|
3.670,36
|
3.718,53
|
3.702,50
|
| 19/08/2024 |
66.303 |
2,30%
|
3.616,52
|
3.616,52
|
3.705,79
|
3.702,01
|
| 16/08/2024 |
69.882 |
-0,43%
|
3.634,67
|
3.592,28
|
3.634,67
|
3.618,86
|
| 15/08/2024 |
73.790 |
1,74%
|
3.620,00
|
3.613,91
|
3.649,80
|
3.634,67
|
| 14/08/2024 |
75.361 |
0,14%
|
3.572,00
|
3.558,42
|
3.610,18
|
3.572,58
|
| 13/08/2024 |
113.704 |
3,74%
|
3.484,96
|
3.482,17
|
3.572,07
|
3.567,76
|
| 12/08/2024 |
74.041 |
-0,11%
|
3.442,41
|
3.405,60
|
3.462,25
|
3.439,18
|
| 09/08/2024 |
86.366 |
1,42%
|
3.394,85
|
3.394,85
|
3.453,355
|
3.443,05
|
| 08/08/2024 |
143.297 |
2,70%
|
3.316,07
|
3.313,84
|
3.400,97
|
3.394,85
|
| 07/08/2024 |
123.848 |
-3,26%
|
3.402,65
|
3.294,18
|
3.467,78
|
3.305,62
|
| 06/08/2024 |
151.862 |
0,99%
|
3.415,00
|
3.396,00
|
3.490,76
|
3.417,08
|
| 05/08/2024 |
249.621 |
1,66%
|
3.205,00
|
3.188,00
|
3.387,00
|
3.383,43
|
| 02/08/2024 |
286.977 |
-9,17%
|
3.311,59
|
3.291,05
|
3.450,57
|
3.328,13
|
| 01/08/2024 |
183.016 |
-1,37%
|
3.716,23
|
3.634,38
|
3.743,02
|
3.664,18
|
| 31/07/2024 |
155.736 |
-0,16%
|
3.776,00
|
3.702,555
|
3.776,00
|
3.715,01
|
| 30/07/2024 |
83.687 |
-0,91%
|
3.752,11
|
3.683,75
|
3.784,91
|
3.720,99
|
| 29/07/2024 |
69.315 |
1,46%
|
3.735,10
|
3.735,10
|
3.795,97
|
3.755,13
|
| 26/07/2024 |
70.129 |
1,12%
|
3.698,54
|
3.674,37
|
3.713,09
|
3.700,99
|
| 25/07/2024 |
140.916 |
-3,83%
|
3.786,00
|
3.648,62
|
3.786,00
|
3.659,88
|
| 24/07/2024 |
144.956 |
-2,89%
|
3.880,00
|
3.800,00
|
3.880,00
|
3.805,78
|
| 23/07/2024 |
71.589 |
0,25%
|
3.907,00
|
3.907,00
|
3.942,21
|
3.919,20
|
| 22/07/2024 |
90.320 |
-1,46%
|
3.976,00
|
3.905,00
|
3.984,64
|
3.909,40
|
| 19/07/2024 |
82.541 |
0,93%
|
3.938,09
|
3.936,00
|
3.972,12
|
3.967,25
|
| 18/07/2024 |
64.051 |
-1,48%
|
4.002,14
|
3.914,77
|
4.015,33
|
3.930,56
|
| 17/07/2024 |
89.715 |
-3,14%
|
4.102,08
|
3.989,52
|
4.102,08
|
3.989,64
|
| 16/07/2024 |
56.061 |
0,76%
|
4.117,00
|
4.110,64
|
4.144,32
|
4.119,09
|
| 15/07/2024 |
53.086 |
1,53%
|
4.034,62
|
4.018,21
|
4.097,22
|
4.088,00
|
| 12/07/2024 |
72.192 |
2,29%
|
3.950,00
|
3.950,00
|
4.049,61
|
4.026,43
|
| 11/07/2024 |
88.189 |
-1,34%
|
3.998,99
|
3.927,59
|
3.998,99
|
3.936,41
|
| 10/07/2024 |
65.402 |
0,32%
|
3.980,12
|
3.956,53
|
3.990,22
|
3.990,05
|
| 09/07/2024 |
56.830 |
-0,18%
|
4.004,83
|
3.974,01
|
4.013,84
|
3.977,48
|
| 08/07/2024 |
63.774 |
1,39%
|
3.932,81
|
3.915,00
|
4.000,00
|
3.984,63
|
