São Paulo - Delayed Quote BRL

Airbnb, Inc. (AIRB34.SA)

41.63 +0.45 (+1.09%)
As of 1:43 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 42.15 42.84 41.58 41.63 41.63 9,416
Apr 23, 2024 41.10 41.20 41.10 41.18 41.18 5,255
Apr 22, 2024 40.16 40.75 40.10 40.62 40.62 686
Apr 19, 2024 41.71 42.15 40.15 40.16 40.16 51,278
Apr 18, 2024 41.65 42.67 41.52 42.08 42.08 742
Apr 17, 2024 41.31 41.55 41.20 41.47 41.47 1,965
Apr 16, 2024 40.55 41.46 40.55 41.31 41.31 1,227
Apr 15, 2024 41.78 41.78 40.15 40.15 40.15 481
Apr 12, 2024 42.32 42.32 40.74 40.79 40.79 5,355
Apr 11, 2024 40.85 42.32 40.85 41.80 41.80 11,780
Apr 10, 2024 40.03 40.73 40.03 40.63 40.63 2,302
Apr 9, 2024 40.52 40.70 40.16 40.70 40.70 1,417
Apr 8, 2024 40.88 40.88 40.27 40.43 40.43 1,458
Apr 5, 2024 40.90 41.20 40.86 40.88 40.88 687
Apr 4, 2024 40.50 41.03 40.11 40.11 40.11 863
Apr 3, 2024 40.01 40.96 40.01 40.24 40.24 1,027
Apr 2, 2024 41.20 41.20 40.15 40.59 40.59 3,227
Apr 1, 2024 41.40 41.83 41.16 41.20 41.20 1,220
Mar 28, 2024 41.72 41.72 41.28 41.40 41.40 2,201
Mar 27, 2024 42.20 42.20 41.27 41.43 41.43 3,030
Mar 26, 2024 42.06 42.23 41.98 42.19 42.19 1,915
Mar 25, 2024 41.68 42.00 41.47 41.96 41.96 264
Mar 22, 2024 41.88 42.15 41.70 42.09 42.09 2,996
Mar 21, 2024 41.08 42.14 41.08 42.06 42.06 6,514
Mar 20, 2024 40.74 41.28 40.56 40.88 40.88 4,866
Mar 19, 2024 40.72 41.20 40.59 40.74 40.74 20,991
Mar 18, 2024 40.28 40.68 40.28 40.45 40.45 13,368
Mar 15, 2024 41.55 41.57 40.20 40.21 40.21 4,101
Mar 14, 2024 40.61 41.55 40.61 41.44 41.44 1,626
Mar 13, 2024 40.48 41.66 40.00 41.36 41.36 4,723
Mar 12, 2024 40.41 41.48 40.41 41.48 41.48 1,422
Mar 11, 2024 41.08 41.08 40.25 40.40 40.40 1,649
Mar 8, 2024 39.99 41.65 39.99 41.08 41.08 1,604
Mar 7, 2024 40.64 40.78 40.20 40.52 40.52 21,476
Mar 6, 2024 39.56 40.59 39.28 40.55 40.55 5,745
Mar 5, 2024 39.01 39.60 38.79 39.39 39.39 3,412
Mar 4, 2024 39.67 40.20 39.22 39.34 39.34 60,232
Mar 1, 2024 39.02 39.84 39.00 39.67 39.67 21,738
Feb 29, 2024 38.10 39.70 37.85 39.02 39.02 11,993
Feb 28, 2024 37.39 38.35 37.39 38.00 38.00 22,645
Feb 27, 2024 37.30 37.56 37.16 37.40 37.40 8,527
Feb 26, 2024 37.91 37.93 37.06 37.15 37.15 2,863
Feb 23, 2024 37.88 38.56 37.84 38.16 38.16 9,464
Feb 22, 2024 37.19 38.60 37.12 38.45 38.45 49,139
Feb 21, 2024 36.15 36.80 35.68 35.68 35.68 6,854
Feb 20, 2024 38.13 38.13 36.07 36.29 36.29 19,228
Feb 19, 2024 38.60 38.60 37.36 38.17 38.17 8,069
Feb 16, 2024 39.68 39.68 37.72 38.26 38.26 13,364
Feb 15, 2024 37.08 39.35 36.85 39.18 39.18 20,920
Feb 14, 2024 35.72 37.08 35.72 37.08 37.08 11,856
Feb 9, 2024 36.90 36.90 35.95 36.55 36.55 20,284
Feb 8, 2024 36.84 37.50 36.70 37.45 37.45 4,275
Feb 7, 2024 35.66 36.93 35.66 36.90 36.90 1,933
Feb 6, 2024 35.75 35.85 35.56 35.66 35.66 7,656
Feb 5, 2024 36.38 36.38 35.95 36.10 36.10 419
Feb 2, 2024 35.71 36.70 35.29 36.70 36.70 1,702
Feb 1, 2024 36.08 36.10 35.41 36.07 36.07 560
Jan 31, 2024 36.70 36.70 35.75 35.75 35.75 1,004
Jan 30, 2024 37.32 37.48 36.96 37.00 37.00 709
Jan 29, 2024 36.58 37.67 36.58 37.61 37.61 7,515
Jan 26, 2024 35.20 37.15 35.20 36.90 36.90 7,534
Jan 25, 2024 34.90 35.22 34.55 34.79 34.79 3,682
Jan 24, 2024 35.19 35.26 34.68 34.79 34.79 5,315
Jan 23, 2024 35.30 35.43 34.88 35.31 35.31 5,068
Jan 22, 2024 34.68 35.58 34.68 35.40 35.40 4,061
Jan 19, 2024 34.13 34.50 33.78 34.50 34.50 3,170
Jan 18, 2024 33.45 34.45 33.45 33.83 33.83 5,396
Jan 17, 2024 32.82 33.14 32.50 33.14 33.14 2,307
Jan 16, 2024 32.63 34.50 32.63 33.19 33.19 2,733
Jan 15, 2024 33.82 33.82 33.05 33.05 33.05 3,233
Jan 12, 2024 33.51 33.95 33.39 33.42 33.42 3,123
Jan 11, 2024 34.25 34.42 33.68 33.92 33.92 2,544
Jan 10, 2024 34.05 34.42 34.05 34.14 34.14 1,224
Jan 9, 2024 34.12 34.12 33.75 34.05 34.05 1,021
Jan 8, 2024 33.11 34.13 33.11 34.12 34.12 6,006
Jan 5, 2024 32.61 33.22 32.41 33.11 33.11 1,202
Jan 4, 2024 33.00 33.59 32.86 32.86 32.86 2,558
Jan 3, 2024 32.51 33.07 32.20 32.85 32.85 77,594
Jan 2, 2024 32.90 32.99 32.73 32.99 32.99 769
Dec 28, 2023 32.91 33.45 32.91 33.45 33.45 4,673
Dec 27, 2023 34.00 34.00 32.94 32.97 32.97 10,239
Dec 26, 2023 34.27 34.27 33.25 34.00 34.00 6,371
Dec 22, 2023 35.10 35.10 34.02 34.30 34.30 1,300
Dec 21, 2023 34.44 34.93 34.25 34.67 34.67 1,428
Dec 20, 2023 36.39 36.39 34.61 34.66 34.66 3,604
Dec 19, 2023 36.00 36.24 35.68 35.78 35.78 3,798
Dec 18, 2023 36.25 36.54 36.00 36.00 36.00 2,448
Dec 15, 2023 36.50 36.55 36.10 36.40 36.40 7,749
Dec 14, 2023 35.46 36.60 35.40 36.25 36.25 22,243
Dec 13, 2023 34.76 35.88 34.76 35.27 35.27 6,202
Dec 12, 2023 34.70 34.96 34.09 34.75 34.75 13,634
Dec 11, 2023 34.88 35.65 34.69 35.22 35.22 4,800
Dec 8, 2023 34.29 34.83 34.05 34.75 34.75 23,817
Dec 7, 2023 33.27 34.56 33.04 34.29 34.29 17,355
Dec 6, 2023 32.91 33.90 32.91 33.27 33.27 13,629
Dec 5, 2023 32.76 33.56 32.76 33.09 33.09 1,831
Dec 4, 2023 33.01 33.57 32.76 33.29 33.29 17,051
Dec 1, 2023 30.95 33.00 30.95 32.92 32.92 62,879
Nov 30, 2023 31.00 31.60 30.86 31.05 31.05 5,302
Nov 29, 2023 31.20 31.50 30.99 31.00 31.00 8,239
Nov 28, 2023 31.35 31.65 30.72 30.97 30.97 38,733
Nov 27, 2023 31.45 31.64 30.86 31.58 31.58 10,605
Nov 24, 2023 31.63 31.65 31.31 31.47 31.47 7,360
Nov 23, 2023 30.02 31.64 29.69 31.00 31.00 1,663
Nov 22, 2023 31.78 31.98 31.23 31.64 31.64 14,042
Nov 21, 2023 31.99 31.99 30.67 31.15 31.15 10,299
Nov 20, 2023 31.23 31.70 31.21 31.62 31.62 14,470
Nov 17, 2023 30.06 31.35 30.06 31.23 31.23 49,650
Nov 16, 2023 30.56 31.13 30.56 30.67 30.67 3,752
Nov 14, 2023 29.17 30.91 29.16 30.56 30.56 39,747
Nov 13, 2023 29.05 29.43 29.00 29.02 29.02 8,736
Nov 10, 2023 28.58 29.05 28.10 29.05 29.05 849
Nov 9, 2023 29.00 29.28 28.49 28.59 28.59 13,156
Nov 8, 2023 29.55 29.72 28.63 28.68 28.68 4,235
Nov 7, 2023 28.72 29.69 28.69 29.44 29.44 38,778
Nov 6, 2023 30.73 30.73 28.68 28.82 28.82 9,026
Nov 3, 2023 29.64 30.15 28.64 29.97 29.97 3,907
Nov 1, 2023 29.70 29.77 29.30 29.66 29.66 1,509
Oct 31, 2023 29.67 29.86 29.20 29.76 29.76 1,530
Oct 30, 2023 28.56 29.61 28.56 29.40 29.40 35,675
Oct 27, 2023 28.67 28.83 28.11 28.56 28.56 11,320
Oct 26, 2023 29.73 29.80 28.64 28.64 28.64 19,574
Oct 25, 2023 30.42 30.42 29.66 29.73 29.73 4,953
Oct 24, 2023 30.62 30.72 30.31 30.49 30.49 1,138
Oct 23, 2023 29.23 30.45 29.14 30.26 30.26 2,081
Oct 20, 2023 30.88 30.88 29.23 29.33 29.33 3,571
Oct 19, 2023 30.51 31.10 30.19 30.27 30.27 741
Oct 18, 2023 30.92 31.33 30.80 30.98 30.98 1,625
Oct 17, 2023 31.60 31.74 31.18 31.63 31.63 785
Oct 16, 2023 31.79 31.89 31.41 31.61 31.61 1,021
Oct 13, 2023 32.58 32.58 31.50 31.50 31.50 19,124
Oct 11, 2023 33.32 33.44 32.63 32.87 32.87 16,592
Oct 10, 2023 32.60 33.66 32.46 33.32 33.32 13,480
Oct 9, 2023 32.61 32.69 31.62 32.60 32.60 4,416
Oct 6, 2023 32.23 32.72 31.87 32.63 32.63 14,293
Oct 5, 2023 32.27 32.73 31.59 32.24 32.24 5,168
Oct 4, 2023 33.41 33.47 32.82 32.93 32.93 26,393
Oct 3, 2023 33.73 33.86 32.64 32.87 32.87 24,842
Oct 2, 2023 34.50 34.83 34.40 34.50 34.50 10,322
Sep 29, 2023 34.62 35.29 34.20 34.50 34.50 2,875
Sep 28, 2023 34.10 34.84 33.85 34.38 34.38 28,916
Sep 27, 2023 33.49 33.84 33.30 33.69 33.69 5,625
Sep 26, 2023 32.82 33.16 32.75 32.94 32.94 24,700
Sep 25, 2023 32.67 33.30 32.50 33.09 33.09 3,913
Sep 22, 2023 32.72 32.91 32.40 32.80 32.80 2,149
Sep 21, 2023 33.56 33.56 32.72 32.72 32.72 25,832
Sep 20, 2023 34.52 34.53 33.73 33.73 33.73 643
Sep 19, 2023 34.38 34.52 34.00 34.52 34.52 4,481
Sep 18, 2023 35.22 35.22 34.41 34.80 34.80 3,790
Sep 15, 2023 35.79 35.79 34.73 34.80 34.80 7,735
Sep 14, 2023 35.43 35.50 34.64 35.19 35.19 6,699
Sep 13, 2023 36.50 36.50 35.36 35.67 35.67 17,913
Sep 12, 2023 36.50 37.31 36.50 36.55 36.55 7,826
Sep 11, 2023 36.35 36.52 35.80 36.31 36.31 5,012
Sep 8, 2023 35.40 36.55 35.40 36.40 36.40 32,985
Sep 6, 2023 35.39 35.51 35.00 35.35 35.35 13,599
Sep 5, 2023 34.90 35.80 34.90 35.69 35.69 32,292
Sep 4, 2023 32.62 33.42 32.62 33.42 33.42 3,402
Sep 1, 2023 32.52 32.99 32.46 32.82 32.82 13,574
Aug 31, 2023 32.00 32.79 31.94 32.75 32.75 679
Aug 30, 2023 31.87 32.21 31.61 32.00 32.00 49,910
Aug 29, 2023 30.55 32.27 30.55 32.08 32.08 50,129
Aug 28, 2023 31.55 31.55 30.62 30.76 30.76 1,623
Aug 25, 2023 30.60 30.81 30.45 30.80 30.80 59,952
Aug 24, 2023 31.32 31.33 30.55 30.62 30.62 64,079
Aug 23, 2023 30.96 31.44 30.95 30.95 30.95 3,313
Aug 22, 2023 30.97 31.36 30.87 31.34 31.34 58,259
Aug 21, 2023 31.31 31.36 30.90 30.90 30.90 75
Aug 18, 2023 31.10 31.23 30.73 31.10 31.10 1,665
Aug 17, 2023 32.16 32.17 31.85 31.85 31.85 4,972
Aug 16, 2023 32.43 32.43 32.05 32.08 32.08 49,513
Aug 15, 2023 33.00 33.00 32.38 32.44 32.44 19,057
Aug 14, 2023 32.81 33.09 32.71 33.07 33.07 25,313
Aug 11, 2023 32.80 32.83 32.15 32.82 32.82 8,258
Aug 10, 2023 34.00 34.07 32.64 33.15 33.15 1,545
Aug 9, 2023 34.07 34.32 33.70 33.84 33.84 2,679
Aug 8, 2023 35.00 35.27 33.72 34.30 34.30 82,609
Aug 7, 2023 34.52 35.19 34.20 35.14 35.14 16,056
Aug 4, 2023 33.97 34.71 33.57 34.34 34.34 18,070
Aug 3, 2023 34.40 34.76 33.88 34.34 34.34 10,933
Aug 2, 2023 35.55 35.55 34.54 34.76 34.76 9,378
Aug 1, 2023 35.89 35.89 35.48 35.55 35.55 3,005
Jul 31, 2023 36.75 36.75 35.88 35.90 35.90 43,604
Jul 28, 2023 35.26 36.50 34.95 36.27 36.27 13,761
Jul 27, 2023 35.73 36.24 35.16 35.25 35.25 5,271
Jul 26, 2023 35.47 35.47 34.93 35.41 35.41 914
Jul 25, 2023 34.99 35.73 34.99 35.30 35.30 70,471
Jul 24, 2023 35.25 35.28 34.50 34.80 34.80 150,314
Jul 21, 2023 35.00 35.75 35.00 35.55 35.55 2,249
Jul 20, 2023 34.72 35.15 34.38 34.82 34.82 39,650
Jul 19, 2023 35.70 35.70 34.54 34.85 34.85 105,400
Jul 18, 2023 35.00 35.39 34.57 35.39 35.39 2,200
Jul 17, 2023 34.50 35.50 34.40 35.05 35.05 36,956
Jul 14, 2023 33.82 34.21 33.53 34.21 34.21 2,403
Jul 13, 2023 33.30 33.81 33.15 33.57 33.57 13,161
Jul 12, 2023 33.53 33.65 32.62 32.96 32.96 2,780
Jul 11, 2023 31.56 33.43 31.56 33.43 33.43 40,727
Jul 10, 2023 31.69 32.43 31.26 32.18 32.18 8,194
Jul 7, 2023 31.50 32.10 31.43 31.69 31.69 40,250
Jul 6, 2023 32.17 32.17 30.90 31.50 31.50 61,534
Jul 5, 2023 31.99 32.20 31.75 32.00 32.00 2,526
Jul 4, 2023 31.90 32.00 31.51 32.00 32.00 848
Jul 3, 2023 30.76 32.00 30.76 31.78 31.78 11,872
Jun 30, 2023 30.60 31.49 30.60 30.67 30.67 11,589
Jun 29, 2023 30.84 31.26 30.05 30.31 30.31 24,805
Jun 28, 2023 30.68 32.00 30.68 30.77 30.77 29,801
Jun 27, 2023 29.46 30.74 29.44 30.67 30.67 21,951
Jun 26, 2023 29.70 30.06 29.30 29.46 29.46 3,353
Jun 23, 2023 30.19 30.24 29.75 29.75 29.75 51,368
Jun 22, 2023 30.77 30.77 29.94 30.65 30.65 1,973
Jun 21, 2023 31.48 31.48 30.00 30.77 30.77 8,960
Jun 20, 2023 31.02 31.02 29.90 30.60 30.60 5,710
Jun 19, 2023 30.99 31.19 30.40 30.93 30.93 12,810
Jun 16, 2023 30.87 31.15 30.64 30.99 30.99 34,016
Jun 15, 2023 30.01 30.80 29.64 30.70 30.70 61,356
Jun 14, 2023 30.83 30.83 29.98 29.99 29.99 13,545
Jun 13, 2023 30.36 30.65 30.06 30.24 30.24 26,922
Jun 12, 2023 28.88 30.42 28.88 30.35 30.35 206,200
Jun 9, 2023 29.50 30.00 28.68 28.68 28.68 33,285
Jun 7, 2023 28.82 29.39 28.58 28.69 28.69 10,170
Jun 6, 2023 28.27 29.34 28.27 28.76 28.76 10,293
Jun 5, 2023 28.75 28.85 27.88 28.85 28.85 11,150
Jun 2, 2023 27.66 29.33 27.66 29.10 29.10 106,154
Jun 1, 2023 27.58 28.43 27.58 28.00 28.00 8,893
May 31, 2023 27.59 27.62 26.41 27.57 27.57 39,965
May 30, 2023 27.19 27.51 26.87 26.95 26.95 9,743
May 29, 2023 26.66 27.17 26.65 26.98 26.98 521
May 26, 2023 26.39 26.90 26.39 26.54 26.54 44,850
May 25, 2023 26.26 26.53 26.08 26.35 26.35 72,020
May 24, 2023 26.06 26.30 25.75 26.26 26.26 3,194
May 23, 2023 27.30 27.30 26.25 26.39 26.39 10,325
May 22, 2023 27.33 27.45 26.40 27.29 27.29 10,463
May 19, 2023 27.69 27.83 26.69 26.79 26.79 15,543
May 18, 2023 26.81 27.99 26.81 27.99 27.99 6,638
May 17, 2023 26.51 27.06 26.14 26.81 26.81 9,418
May 16, 2023 26.05 26.45 25.77 26.00 26.00 6,626
May 15, 2023 26.08 26.08 25.53 25.95 25.95 6,811
May 12, 2023 27.59 27.59 25.70 25.77 25.77 59,924
May 11, 2023 27.98 28.42 27.42 27.46 27.46 36,182
May 10, 2023 27.15 28.62 27.10 28.02 28.02 147,622
May 9, 2023 32.00 32.10 29.00 29.00 29.00 23,812
May 8, 2023 30.22 31.83 30.22 31.56 31.56 5,453
May 5, 2023 29.76 29.86 29.04 29.47 29.47 4,984
May 4, 2023 30.28 30.28 29.30 29.30 29.30 6,799
May 3, 2023 30.95 30.95 29.60 29.68 29.68 6,166
May 2, 2023 29.33 30.77 29.33 30.58 30.58 8,969
Apr 28, 2023 29.00 30.00 29.00 29.91 29.91 27,655
Apr 27, 2023 28.89 29.20 28.24 29.20 29.20 11,590
Apr 26, 2023 28.48 28.97 28.48 28.55 28.55 3,796
Apr 25, 2023 29.15 29.17 28.22 28.22 28.22 11,888
Apr 24, 2023 29.30 29.45 29.00 29.26 29.26 7,555

Related Tickers

T1RI34.SA Tripadvisor, Inc.
132.27
0.00%
 
N1CL34.SA Norwegian Cruise Line Holdings Ltd.
91.20
0.00%
 
R1CL34.SA Royal Caribbean Cruises Ltd.
353.50
+3.25%
 
BKNG34.SA Booking Holdings Inc.
103.50
+0.18%
 
C1CL34.SA Carnival Corporation & plc
76.80
+0.85%