Booking Holding Inc (BKNG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
