Airbnb Inc (ABNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.362.410 |
4,08%
|
143,51
|
143,47
|
147,03
|
146,86
|
| 24/07/2026 |
1.028.685 |
2,57%
|
138,33
|
138,22
|
142,67
|
141,10
|
| 23/07/2026 |
1.434.722 |
-1,77%
|
137,78
|
135,72
|
138,01
|
137,57
|
| 22/07/2026 |
1.075.286 |
-2,81%
|
144,10
|
139,69
|
144,11
|
140,05
|
| 21/07/2026 |
1.141.431 |
-0,58%
|
144,78
|
143,01
|
145,60
|
144,10
|
| 20/07/2026 |
1.217.333 |
-0,71%
|
146,80
|
144,36
|
146,80
|
144,94
|
| 17/07/2026 |
3.183.476 |
-1,23%
|
146,63
|
145,175
|
147,78
|
145,98
|
| 16/07/2026 |
1.381.919 |
-0,39%
|
149,81
|
147,18
|
150,75
|
147,80
|
| 15/07/2026 |
1.427.700 |
1,26%
|
147,20
|
147,20
|
150,74
|
148,38
|
| 14/07/2026 |
1.430.877 |
0,14%
|
145,41
|
144,17
|
147,51
|
146,54
|
| 13/07/2026 |
2.606.481 |
-1,54%
|
148,89
|
143,79
|
149,87
|
146,33
|
| 10/07/2026 |
1.284.295 |
1,18%
|
147,02
|
147,02
|
149,28
|
148,62
|
| 09/07/2026 |
1.133.814 |
2,76%
|
141,26
|
141,25
|
147,27
|
146,89
|
| 08/07/2026 |
1.249.147 |
-3,93%
|
147,15
|
141,36
|
147,15
|
142,95
|
| 07/07/2026 |
1.095.531 |
0,78%
|
149,45
|
148,11
|
150,02
|
148,80
|
| 06/07/2026 |
1.130.626 |
-0,86%
|
149,12
|
147,255
|
149,80
|
147,65
|
| 02/07/2026 |
1.354.800 |
1,10%
|
148,01
|
146,83
|
150,07
|
148,93
|
| 01/07/2026 |
1.194.764 |
2,94%
|
144,66
|
144,26
|
148,71
|
147,31
|
| 30/06/2026 |
1.367.819 |
-2,77%
|
146,68
|
142,44
|
147,69
|
143,10
|
| 29/06/2026 |
1.790.276 |
1,11%
|
146,60
|
145,76
|
150,19
|
147,17
|
| 26/06/2026 |
2.649.895 |
2,59%
|
142,35
|
142,00
|
147,56
|
145,56
|
| 25/06/2026 |
1.019.480 |
-1,75%
|
144,50
|
141,45
|
145,29
|
141,88
|
| 24/06/2026 |
1.334.867 |
4,00%
|
139,06
|
138,98
|
147,21
|
144,40
|
| 23/06/2026 |
1.545.450 |
-0,24%
|
139,31
|
138,66
|
141,09
|
138,85
|
| 22/06/2026 |
1.474.340 |
-2,26%
|
140,98
|
137,94
|
142,57
|
139,19
|
| 18/06/2026 |
3.920.757 |
1,33%
|
141,39
|
140,14
|
143,62
|
142,41
|
| 17/06/2026 |
1.318.887 |
-0,47%
|
140,69
|
139,66
|
143,73
|
140,54
|
| 16/06/2026 |
1.474.964 |
1,61%
|
139,64
|
138,94
|
141,54
|
141,20
|
| 15/06/2026 |
1.925.509 |
5,05%
|
134,42
|
134,39
|
140,16
|
138,96
|
| 12/06/2026 |
895.740 |
1,08%
|
132,33
|
128,84
|
132,72
|
132,28
|
| 11/06/2026 |
1.409.836 |
1,37%
|
128,83
|
127,30
|
130,97
|
130,87
|
| 10/06/2026 |
1.333.682 |
-1,71%
|
130,28
|
128,39
|
132,25
|
129,10
|
| 09/06/2026 |
1.387.961 |
-2,29%
|
134,58
|
130,62
|
136,39
|
131,35
|
| 08/06/2026 |
1.194.744 |
0,67%
|
133,88
|
133,37
|
136,33
|
134,43
|
| 05/06/2026 |
1.503.615 |
-0,13%
|
134,02
|
132,665
|
135,84
|
133,54
|
| 04/06/2026 |
1.244.488 |
0,10%
|
136,01
|
133,20
|
137,20
|
133,72
|
| 03/06/2026 |
1.339.771 |
-0,57%
|
133,22
|
131,93
|
134,80
|
133,59
|
| 02/06/2026 |
1.463.752 |
-2,55%
|
136,24
|
131,85
|
136,27
|
134,35
|
| 01/06/2026 |
1.501.083 |
3,42%
|
133,31
|
132,11
|
138,03
|
137,87
|
| 29/05/2026 |
1.747.652 |
-0,88%
|
134,50
|
132,87
|
135,74
|
133,31
|
| 28/05/2026 |
1.551.604 |
1,82%
|
131,50
|
129,93
|
134,69
|
134,50
|
| 27/05/2026 |
1.089.328 |
-0,44%
|
132,54
|
131,93
|
134,55
|
132,10
|
| 26/05/2026 |
1.199.913 |
0,25%
|
132,37
|
132,28
|
136,05
|
132,68
|
| 22/05/2026 |
1.124.234 |
-1,42%
|
134,53
|
131,80
|
136,11
|
132,35
|
| 21/05/2026 |
1.677.592 |
-0,96%
|
134,65
|
130,17
|
135,01
|
134,25
|
| 20/05/2026 |
1.885.475 |
3,35%
|
131,40
|
128,21
|
136,43
|
135,55
|
| 19/05/2026 |
1.475.448 |
-2,34%
|
133,07
|
130,10
|
135,35
|
131,16
|
| 18/05/2026 |
1.433.883 |
1,09%
|
132,91
|
132,56
|
137,12
|
134,30
|
| 15/05/2026 |
1.289.226 |
-0,61%
|
132,82
|
131,28
|
134,01
|
132,85
|
| 14/05/2026 |
1.111.619 |
0,53%
|
133,00
|
132,615
|
134,66
|
133,67
|
| 13/05/2026 |
1.344.041 |
-1,85%
|
134,69
|
131,95
|
134,92
|
132,97
|
| 12/05/2026 |
1.610.337 |
-1,15%
|
137,58
|
134,30
|
138,49
|
135,48
|
| 11/05/2026 |
1.801.447 |
-3,14%
|
142,02
|
136,92
|
146,27
|
137,05
|
| 08/05/2026 |
2.466.852 |
0,73%
|
137,44
|
137,36
|
146,96
|
141,49
|
| 07/05/2026 |
2.831.623 |
0,41%
|
140,50
|
138,65
|
142,11
|
140,46
|
| 06/05/2026 |
1.993.748 |
0,11%
|
142,20
|
138,97
|
143,90
|
139,88
|
| 05/05/2026 |
1.813.415 |
0,63%
|
138,79
|
138,39
|
140,80
|
139,73
|
| 04/05/2026 |
1.406.330 |
-1,98%
|
143,00
|
138,52
|
143,50
|
138,86
|
| 01/05/2026 |
1.255.642 |
0,93%
|
141,32
|
140,89
|
143,47
|
141,66
|
| 30/04/2026 |
1.209.348 |
0,06%
|
141,04
|
138,67
|
141,265
|
140,36
|
| 29/04/2026 |
991.841 |
0,89%
|
136,00
|
136,00
|
140,36
|
140,28
|
| 28/04/2026 |
1.918.920 |
-1,43%
|
141,06
|
138,24
|
141,48
|
139,04
|
| 27/04/2026 |
827.459 |
-1,23%
|
140,97
|
140,97
|
143,67
|
141,06
|
| 24/04/2026 |
882.903 |
0,67%
|
140,17
|
138,78
|
142,91
|
142,82
|
| 23/04/2026 |
982.302 |
-1,60%
|
143,99
|
139,82
|
143,99
|
141,87
|
| 22/04/2026 |
1.329.021 |
1,07%
|
146,81
|
142,83
|
147,25
|
144,18
|
| 21/04/2026 |
1.286.603 |
-0,65%
|
143,88
|
142,18
|
145,69
|
142,65
|
| 20/04/2026 |
966.891 |
1,44%
|
141,00
|
140,43
|
143,86
|
143,59
|
| 17/04/2026 |
1.564.707 |
2,71%
|
140,40
|
139,20
|
143,30
|
141,55
|
| 16/04/2026 |
1.027.769 |
0,22%
|
138,97
|
136,96
|
139,88
|
137,81
|
| 15/04/2026 |
1.355.744 |
2,73%
|
134,54
|
134,12
|
138,04
|
137,51
|
| 14/04/2026 |
1.377.139 |
2,71%
|
130,50
|
130,50
|
134,66
|
133,85
|
| 13/04/2026 |
1.195.415 |
1,05%
|
127,20
|
125,75
|
130,65
|
130,32
|
| 10/04/2026 |
1.176.626 |
-0,15%
|
129,36
|
124,94
|
130,535
|
128,96
|
| 09/04/2026 |
1.382.898 |
-1,70%
|
130,88
|
126,87
|
130,96
|
129,16
|
| 08/04/2026 |
1.475.345 |
5,15%
|
130,99
|
130,82
|
134,10
|
131,40
|
| 07/04/2026 |
956.474 |
-1,45%
|
126,21
|
123,50
|
126,81
|
124,97
|
| 06/04/2026 |
824.841 |
1,49%
|
124,71
|
124,28
|
127,13
|
126,81
|
| 02/04/2026 |
936.686 |
-0,19%
|
122,80
|
121,51
|
126,17
|
124,95
|
| 01/04/2026 |
1.009.281 |
-0,86%
|
126,37
|
123,00
|
127,40
|
125,19
|
| 31/03/2026 |
1.573.762 |
2,58%
|
125,07
|
123,22
|
127,00
|
126,28
|
| 30/03/2026 |
1.242.508 |
0,19%
|
124,00
|
122,835
|
126,00
|
123,10
|
| 27/03/2026 |
1.580.554 |
-6,25%
|
129,22
|
122,48
|
129,915
|
122,87
|
| 26/03/2026 |
1.300.117 |
-0,57%
|
131,89
|
130,41
|
134,65
|
131,06
|
| 25/03/2026 |
1.047.176 |
1,39%
|
130,89
|
129,89
|
132,93
|
131,81
|
| 24/03/2026 |
1.275.464 |
-1,95%
|
132,20
|
128,46
|
132,20
|
130,00
|
| 23/03/2026 |
1.258.226 |
3,17%
|
130,29
|
130,17
|
134,00
|
132,59
|
| 20/03/2026 |
3.859.104 |
-1,74%
|
130,16
|
127,74
|
130,71
|
128,52
|
| 19/03/2026 |
1.241.842 |
-0,26%
|
129,84
|
128,76
|
131,40
|
130,79
|
| 18/03/2026 |
1.090.606 |
-0,62%
|
131,20
|
130,99
|
133,90
|
131,13
|
| 17/03/2026 |
1.066.189 |
2,83%
|
129,60
|
129,55
|
133,54
|
131,95
|
| 16/03/2026 |
1.027.675 |
1,60%
|
127,28
|
127,03
|
129,22
|
128,32
|
| 13/03/2026 |
1.116.754 |
-1,10%
|
127,87
|
125,62
|
129,47
|
126,30
|
| 12/03/2026 |
1.901.639 |
-4,27%
|
132,45
|
126,15
|
133,24
|
127,70
|
| 11/03/2026 |
783.466 |
0,72%
|
132,87
|
131,60
|
134,40
|
133,39
|
| 10/03/2026 |
1.414.863 |
-1,19%
|
133,61
|
130,09
|
134,53
|
132,44
|
| 09/03/2026 |
1.516.924 |
0,60%
|
131,43
|
128,37
|
134,24
|
134,03
|
| 06/03/2026 |
1.980.302 |
-1,93%
|
133,89
|
131,00
|
133,90
|
133,23
|
| 05/03/2026 |
1.918.906 |
0,23%
|
135,73
|
134,52
|
139,00
|
135,85
|
| 04/03/2026 |
1.455.964 |
1,88%
|
133,24
|
133,155
|
137,91
|
135,54
|
