Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (AIRB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
26.24-0.24 (-0.91%)
At close: 06:49PM BRT
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202225.6526.3625.4526.2426.243,499
Dec 01, 202226.3526.7625.8726.4826.484,937
Nov 30, 202225.3526.3425.2826.3026.3048,086
Nov 29, 202225.4225.7425.1125.5525.559,942
Nov 28, 202225.7726.3025.4525.4525.4513,238
Nov 25, 202225.9026.4025.7125.7125.7114,109
Nov 24, 202226.2426.2425.0625.7825.782,432
Nov 23, 202225.7526.0225.6325.9325.9313,237
Nov 22, 202225.1525.5424.9825.4725.4715,501
Nov 21, 202225.8525.9025.2925.3425.344,618
Nov 18, 202227.1027.2025.8026.2326.233,750
Nov 17, 202228.3228.3226.8026.9726.979,036
Nov 16, 202228.6828.6827.9428.2428.242,909
Nov 14, 202228.8028.8428.1528.6128.615,495
Nov 11, 202227.5029.2027.1429.1029.1033,165
Nov 10, 202225.3927.5025.3927.5027.5037,165
Nov 09, 202225.4425.4824.5925.1525.1517,337
Nov 08, 202224.8326.2124.3425.4425.4418,132
Nov 07, 202224.5924.7623.9124.6224.6217,256
Nov 04, 202223.6924.2223.1724.1524.1539,624
Nov 03, 202224.6724.6723.6123.7223.72138,289
Nov 01, 202228.6029.2327.6428.4828.4839,190
Oct 31, 202229.8930.3127.6327.7027.7029,921
Oct 28, 202229.6030.5929.6030.5030.501,470
Oct 27, 202230.9531.1029.5029.6029.6029,223
Oct 26, 202231.0231.7530.8830.9430.945,757
Oct 25, 202230.7731.6830.5231.4931.495,024
Oct 24, 202230.9631.7429.9930.9830.983,289
Oct 21, 202230.2730.9730.1230.9730.971,438
Oct 20, 202231.0031.2630.3930.6530.65962
Oct 19, 202230.6930.9730.5030.7030.708,326
Oct 18, 202231.7231.8930.7830.8630.862,589
Oct 17, 202229.3030.8029.3030.7030.703,861
Oct 14, 202229.6030.6129.2329.3029.3014,430
Oct 13, 202229.1329.7528.2829.6029.6027,718
Oct 11, 202228.4728.8527.0827.9827.9813,098
Oct 10, 202228.1428.6628.0028.4728.4718,246
Oct 07, 202228.5728.5727.9228.2228.227,558
Oct 06, 202229.0729.6328.7729.0329.034,409
Oct 05, 202228.8429.0728.2729.0729.071,362
Oct 04, 202227.0728.7027.0728.5828.588,220
Oct 03, 202228.4128.4126.6227.4027.4014,599
Sep 30, 202228.6329.3428.3428.4228.423,380
Sep 29, 202229.1829.3028.4528.6328.632,594
Sep 28, 202228.5029.7328.3329.7329.736,666
Sep 27, 202228.0128.7828.0128.3528.35947
Sep 26, 202226.7728.1726.7727.2327.239,832
Sep 23, 202226.7026.8026.1626.7626.7644,119
Sep 22, 202229.3829.6126.5326.7026.7029,122
Sep 21, 202230.0030.2929.1029.3429.3410,902
Sep 20, 202230.8431.2530.0030.3130.316,161
Sep 19, 202231.2031.3230.4130.6730.6712,992
Sep 16, 202232.5532.5530.9231.2631.263,477
Sep 15, 202232.7033.5432.6432.7932.796,275
Sep 14, 202231.4432.7431.3032.6432.6425,120
Sep 13, 202231.3831.9831.2331.4431.4413,958
Sep 12, 202231.6232.6131.5831.6031.6010,962
Sep 09, 202231.0931.9831.0931.6631.667,768
Sep 08, 202229.8831.0529.8830.8530.854,798
Sep 06, 202229.6029.9028.9429.8829.888,467
Sep 05, 202229.6029.6028.5029.2529.25504
Sep 02, 202229.3530.1529.1729.5929.5954,542
Sep 01, 202229.5529.6228.3029.2029.204,893
Aug 31, 202229.2029.8029.1329.5529.5514,392
Aug 30, 202228.9329.1928.0528.6228.623,055
Aug 29, 202228.8129.1528.0028.5728.573,513
Aug 26, 202229.7529.9928.6728.8228.822,045
Aug 25, 202229.6930.0929.6029.9029.902,392
Aug 24, 202228.5029.4828.4529.2229.223,060
Aug 23, 202228.8928.9328.3128.5328.536,334
Aug 22, 202229.5529.6528.5028.8228.828,145
Aug 19, 202230.9030.9029.6729.6929.693,402
Aug 18, 202231.4031.8031.2031.4231.424,001
Aug 17, 202231.9131.9131.2431.4031.403,908
Aug 16, 202231.9932.1231.1031.7931.794,312
Aug 15, 202231.5732.1331.4431.9931.992,661
Aug 12, 202231.2231.8030.9031.5731.575,464
Aug 11, 202230.7132.4930.7131.4131.416,993
Aug 10, 202230.3630.3629.5730.3130.3183,298
Aug 09, 202229.4329.5328.9629.3829.385,879
Aug 08, 202230.1030.5629.4029.4029.404,411
Aug 05, 202230.3631.0729.9830.2230.227,249
Aug 04, 202230.1731.2129.9231.0731.07228,373
Aug 03, 202228.5030.3928.4830.2530.2531,039
Aug 02, 202228.9331.0028.7330.5030.5032,524
Aug 01, 202228.6129.2428.2528.8228.8214,737
Jul 29, 202228.3028.7328.0828.6128.612,694
Jul 28, 202227.9028.3627.3828.1128.113,232
Jul 27, 202227.5028.3127.5028.1928.19205,190
Jul 26, 202228.0428.0427.1527.2027.2019,102
Jul 25, 202228.5228.5227.7328.1728.1735,838
Jul 22, 202229.7029.7028.1428.5228.524,009
Jul 21, 202229.0029.7528.7029.7029.704,969
Jul 20, 202227.6129.5727.5529.4629.4620,113
Jul 19, 202226.5527.7526.5527.7127.715,913
Jul 18, 202226.0027.1525.8626.3226.3218,585
Jul 15, 202224.6025.8024.6025.8025.805,568
Jul 14, 202225.7325.7924.6424.6424.6420,089
Jul 13, 202225.6026.5525.0525.8025.8021,937
Jul 12, 202225.6626.3425.1126.3426.342,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement