Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,30-2,37 (-2,43%)
No fechamento: 04:00PM EST
95,25 -0,05 (-0,05%)
Pós-fechamento: 07:56PM EST
Período:
28 de nov. de 2021 - 28 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 202297,0098,3294,8195,3095,305.136.713
25 de nov. de 202296,9798,8396,7697,6797,672.245.100
23 de nov. de 202295,5697,0594,3496,6396,634.337.600
22 de nov. de 202293,5395,3792,9895,2895,285.951.600
21 de nov. de 202297,0197,8593,9295,7195,715.145.700
18 de nov. de 2022100,84100,8496,6097,7797,775.910.300
17 de nov. de 2022101,83101,9898,8599,3099,305.181.200
16 de nov. de 2022107,70107,70104,38104,43104,433.681.800
15 de nov. de 2022109,27111,24106,60107,01107,015.357.400
14 de nov. de 2022107,74108,69105,04105,16105,164.951.400
11 de nov. de 2022103,45109,77102,16109,57109,576.857.900
10 de nov. de 2022100,91102,5099,04102,40102,407.343.000
09 de nov. de 202297,7599,0995,1595,7995,794.650.900
08 de nov. de 202295,53101,9294,2798,9098,907.829.400
07 de nov. de 202296,7697,2593,2895,4695,467.972.700
04 de nov. de 202295,0096,1692,0196,0996,099.714.500
03 de nov. de 202294,0895,3191,2792,0292,0210.099.300
02 de nov. de 2022102,64104,9894,2594,4194,4129.191.400
01 de nov. de 2022110,96113,10108,00109,05109,0515.979.800
31 de out. de 2022113,06113,80106,67106,91106,9110.733.800
28 de out. de 2022111,19115,25110,39115,21115,214.757.300
27 de out. de 2022116,05116,37111,93112,06112,064.594.000
26 de out. de 2022117,00119,91114,97115,31115,314.263.100
25 de out. de 2022115,37119,38112,63118,45118,456.278.900
24 de out. de 2022118,33119,07112,82116,39116,394.452.800
21 de out. de 2022116,76120,34114,64119,95119,954.146.100
20 de out. de 2022116,35120,56116,00117,00117,003.962.200
19 de out. de 2022116,24118,84115,30116,87116,873.408.900
18 de out. de 2022120,03120,71115,70117,94117,945.580.000
17 de out. de 2022112,33116,76111,03116,50116,505.423.900
14 de out. de 2022115,00116,45109,01109,16109,165.001.700
13 de out. de 2022107,30113,13105,30112,65112,656.172.500
12 de out. de 2022107,47112,98106,11112,35112,355.547.500
11 de out. de 2022110,99111,00103,60106,82106,825.696.700
10 de out. de 2022108,55111,62107,41110,99110,993.945.200
07 de out. de 2022108,87109,53107,10108,54108,543.352.700
06 de out. de 2022112,00114,41110,20111,58111,583.446.500
05 de out. de 2022110,52112,34107,84111,76111,764.008.700
04 de out. de 2022109,14111,61108,68110,81110,814.835.000
03 de out. de 2022105,49106,35102,18105,00105,006.208.900
30 de set. de 2022104,76109,08104,73105,04105,044.750.600
29 de set. de 2022109,19109,47105,17106,66106,664.259.500
28 de set. de 2022106,70111,13105,78110,69110,694.518.200
27 de set. de 2022106,04108,17104,14106,37106,375.081.000
26 de set. de 2022101,78105,36101,56103,23103,235.278.800
23 de set. de 2022102,20103,1899,71101,75101,756.245.600
22 de set. de 2022112,67113,72103,26103,72103,728.399.400
21 de set. de 2022116,37119,33112,36114,01114,016.898.700
20 de set. de 2022117,93121,66116,62116,71116,715.610.900
19 de set. de 2022116,87119,78116,47118,78118,784.715.400
16 de set. de 2022121,11122,26117,59118,75118,7513.704.400
15 de set. de 2022125,29129,38124,28125,04125,046.606.100
14 de set. de 2022121,63127,00119,51126,80126,805.690.100
13 de set. de 2022119,70123,86119,05121,54121,547.126.500
12 de set. de 2022124,25127,24123,79124,79124,796.993.300
09 de set. de 2022120,02123,71119,90123,48123,485.413.300
08 de set. de 2022114,00119,35114,00118,58118,584.064.000
07 de set. de 2022112,85116,44112,71116,07116,074.619.300
06 de set. de 2022114,09114,52110,50113,70113,704.067.100
02 de set. de 2022114,32116,46112,33113,64113,644.121.700
01 de set. de 2022111,10114,08108,17113,40113,405.661.500
31 de ago. de 2022113,49115,58112,40113,12113,126.191.600
30 de ago. de 2022114,50116,02110,44112,56112,564.507.200
29 de ago. de 2022111,77115,80111,53113,54113,544.620.600
26 de ago. de 2022117,06118,27112,78112,82112,823.778.700
25 de ago. de 2022115,89117,95115,42117,03117,034.021.600
24 de ago. de 2022110,93115,57110,84114,51114,513.634.000
23 de ago. de 2022112,41114,02111,41111,60111,605.447.200
22 de ago. de 2022110,36114,23109,97111,39111,396.057.400
19 de ago. de 2022118,18119,22114,10114,76114,765.288.800
18 de ago. de 2022121,50122,20120,28121,27121,273.373.900
17 de ago. de 2022121,63123,27120,64121,87121,874.336.200
16 de ago. de 2022124,23125,42122,62124,18124,184.370.700
15 de ago. de 2022123,55126,43123,20126,04126,044.884.700
12 de ago. de 2022122,80125,00121,12124,51124,515.012.500
11 de ago. de 2022121,30127,09120,96121,50121,508.110.100
10 de ago. de 2022119,33120,34116,30118,73118,735.529.000
09 de ago. de 2022115,00115,67112,80114,44114,444.201.200
08 de ago. de 2022118,15119,64115,43115,82115,825.382.900
05 de ago. de 2022115,52118,87114,82117,11117,116.495.000
04 de ago. de 2022114,31119,24114,25119,22119,229.180.300
03 de ago. de 2022108,22115,57107,65115,02115,0223.354.900
02 de ago. de 2022111,67117,78111,10116,34116,3415.208.200
01 de ago. de 2022110,00113,96107,48111,20111,206.019.500
29 de jul. de 2022108,19111,16107,11110,98110,984.637.800
28 de jul. de 2022108,17110,06104,68108,84108,844.471.900
27 de jul. de 2022105,79107,99104,06107,36107,365.362.700
26 de jul. de 2022102,38103,63101,10101,91101,914.191.000
25 de jul. de 2022103,78105,26101,48104,95104,953.142.900
22 de jul. de 2022108,31110,10102,93103,97103,974.243.900
21 de jul. de 2022106,98108,50104,41108,14108,144.284.900
20 de jul. de 2022103,11108,92102,75107,73107,736.834.100
19 de jul. de 202299,70102,7198,76102,20102,205.603.800
18 de jul. de 202296,78101,8895,9897,6797,677.171.500
15 de jul. de 202292,5595,6590,6694,6694,667.497.200
14 de jul. de 202294,2894,5890,1791,0591,058.334.600
13 de jul. de 202293,7596,5991,6195,6495,646.967.800
12 de jul. de 202295,3097,6993,3296,5596,554.170.200
11 de jul. de 202296,0097,0993,2795,1095,106.041.400
08 de jul. de 202296,2398,1293,2497,3597,355.669.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...