Mercado fechará em 2 hs

Airbnb, Inc. (AIRB34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
42,10-0,05 (-0,12%)
A partir de 02:43PM BRT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202441,8042,1041,8042,1042,10309
25 de abr. de 202441,8342,1541,7142,1542,152.171
24 de abr. de 202442,1542,8441,5841,8341,839.545
23 de abr. de 202441,1041,2041,1041,1841,185.255
22 de abr. de 202440,1640,7540,1040,6240,62686
19 de abr. de 202441,7142,1540,1540,1640,1651.278
18 de abr. de 202441,6542,6741,5242,0842,08742
17 de abr. de 202441,3141,5541,2041,4741,471.965
16 de abr. de 202440,5541,4640,5541,3141,311.227
15 de abr. de 202441,7841,7840,1540,1540,15481
12 de abr. de 202442,3242,3240,7440,7940,795.355
11 de abr. de 202440,8542,3240,8541,8041,8011.780
10 de abr. de 202440,0340,7340,0340,6340,632.302
09 de abr. de 202440,5240,7040,1640,7040,701.417
08 de abr. de 202440,8840,8840,2740,4340,431.458
05 de abr. de 202440,9041,2040,8640,8840,88687
04 de abr. de 202440,5041,0340,1140,1140,11863
03 de abr. de 202440,0140,9640,0140,2440,241.027
02 de abr. de 202441,2041,2040,1540,5940,593.227
01 de abr. de 202441,4041,8341,1641,2041,201.220
28 de mar. de 202441,7241,7241,2841,4041,402.201
27 de mar. de 202442,2042,2041,2741,4341,433.030
26 de mar. de 202442,0642,2341,9842,1942,191.915
25 de mar. de 202441,6842,0041,4741,9641,96264
22 de mar. de 202441,8842,1541,7042,0942,092.996
21 de mar. de 202441,0842,1441,0842,0642,066.514
20 de mar. de 202440,7441,2840,5640,8840,884.866
19 de mar. de 202440,7241,2040,5940,7440,7420.991
18 de mar. de 202440,2840,6840,2840,4540,4513.368
15 de mar. de 202441,5541,5740,2040,2140,214.101
14 de mar. de 202440,6141,5540,6141,4441,441.626
13 de mar. de 202440,4841,6640,0041,3641,364.723
12 de mar. de 202440,4141,4840,4141,4841,481.422
11 de mar. de 202441,0841,0840,2540,4040,401.649
08 de mar. de 202439,9941,6539,9941,0841,081.604
07 de mar. de 202440,6440,7840,2040,5240,5221.476
06 de mar. de 202439,5640,5939,2840,5540,555.745
05 de mar. de 202439,0139,6038,7939,3939,393.412
04 de mar. de 202439,6740,2039,2239,3439,3460.232
01 de mar. de 202439,0239,8439,0039,6739,6721.738
29 de fev. de 202438,1039,7037,8539,0239,0211.993
28 de fev. de 202437,3938,3537,3938,0038,0022.645
27 de fev. de 202437,3037,5637,1637,4037,408.527
26 de fev. de 202437,9137,9337,0637,1537,152.863
23 de fev. de 202437,8838,5637,8438,1638,169.464
22 de fev. de 202437,1938,6037,1238,4538,4549.139
21 de fev. de 202436,1536,8035,6835,6835,686.854
20 de fev. de 202438,1338,1336,0736,2936,2919.228
19 de fev. de 202438,6038,6037,3638,1738,178.069
16 de fev. de 202439,6839,6837,7238,2638,2613.364
15 de fev. de 202437,0839,3536,8539,1839,1820.920
14 de fev. de 202435,7237,0835,7237,0837,0811.856
09 de fev. de 202436,9036,9035,9536,5536,5520.284
08 de fev. de 202436,8437,5036,7037,4537,454.275
07 de fev. de 202435,6636,9335,6636,9036,901.933
06 de fev. de 202435,7535,8535,5635,6635,667.656
05 de fev. de 202436,3836,3835,9536,1036,10419
02 de fev. de 202435,7136,7035,2936,7036,701.702
01 de fev. de 202436,0836,1035,4136,0736,07560
31 de jan. de 202436,7036,7035,7535,7535,751.004
30 de jan. de 202437,3237,4836,9637,0037,00709
29 de jan. de 202436,5837,6736,5837,6137,617.515
26 de jan. de 202435,2037,1535,2036,9036,907.534
25 de jan. de 202434,9035,2234,5534,7934,793.682
24 de jan. de 202435,1935,2634,6834,7934,795.315
23 de jan. de 202435,3035,4334,8835,3135,315.068
22 de jan. de 202434,6835,5834,6835,4035,404.061
19 de jan. de 202434,1334,5033,7834,5034,503.170
18 de jan. de 202433,4534,4533,4533,8333,835.396
17 de jan. de 202432,8233,1432,5033,1433,142.307
16 de jan. de 202432,6334,5032,6333,1933,192.733
15 de jan. de 202433,8233,8233,0533,0533,053.233
12 de jan. de 202433,5133,9533,3933,4233,423.123
11 de jan. de 202434,2534,4233,6833,9233,922.544
10 de jan. de 202434,0534,4234,0534,1434,141.224
09 de jan. de 202434,1234,1233,7534,0534,051.021
08 de jan. de 202433,1134,1333,1134,1234,126.006
05 de jan. de 202432,6133,2232,4133,1133,111.202
04 de jan. de 202433,0033,5932,8632,8632,862.558
03 de jan. de 202432,5133,0732,2032,8532,8577.594
02 de jan. de 202432,9032,9932,7332,9932,99769
28 de dez. de 202332,9133,4532,9133,4533,454.673
27 de dez. de 202334,0034,0032,9432,9732,9710.239
26 de dez. de 202334,2734,2733,2534,0034,006.371
22 de dez. de 202335,1035,1034,0234,3034,301.300
21 de dez. de 202334,4434,9334,2534,6734,671.428
20 de dez. de 202336,3936,3934,6134,6634,663.604
19 de dez. de 202336,0036,2435,6835,7835,783.798
18 de dez. de 202336,2536,5436,0036,0036,002.448
15 de dez. de 202336,5036,5536,1036,4036,407.749
14 de dez. de 202335,4636,6035,4036,2536,2522.243
13 de dez. de 202334,7635,8834,7635,2735,276.202
12 de dez. de 202334,7034,9634,0934,7534,7513.634
11 de dez. de 202334,8835,6534,6935,2235,224.800
08 de dez. de 202334,2934,8334,0534,7534,7523.817
07 de dez. de 202333,2734,5633,0434,2934,2917.355
06 de dez. de 202332,9133,9032,9133,2733,2713.629
05 de dez. de 202332,7633,5632,7633,0933,091.831
04 de dez. de 202333,0133,5732,7633,2933,2917.051
01 de dez. de 202330,9533,0030,9532,9232,9262.879
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...