Cotações Históricas ABNB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 155,01 | -5,09 | -3,18% | 159,54 | 160,335 | 154,56 | 3.903.803 |
18 Abr 2024 | 160,10 | 1,73 | 1,09% | 159,60 | 162,90 | 159,21 | 3.930.112 |
17 Abr 2024 | 158,37 | 1,71 | 1,09% | 157,85 | 159,70 | 156,41 | 3.905.551 |
16 Abr 2024 | 156,66 | 1,06 | 0,68% | 155,83 | 158,94 | 155,30 | 2.726.068 |
15 Abr 2024 | 155,60 | -3,77 | -2,37% | 161,515 | 162,90 | 154,41 | 3.722.304 |
12 Abr 2024 | 159,37 | -6,05 | -3,66% | 162,62 | 162,7123 | 158,78 | 3.699.968 |
11 Abr 2024 | 165,42 | 5,14 | 3,21% | 158,89 | 166,22 | 158,89 | 3.592.530 |
10 Abr 2024 | 160,28 | -2,38 | -1,46% | 159,63 | 160,9599 | 158,63 | 2.478.702 |
09 Abr 2024 | 162,66 | 2,39 | 1,49% | 161,55 | 163,205 | 159,91 | 2.290.286 |
08 Abr 2024 | 160,27 | -1,50 | -0,93% | 160,475 | 161,18 | 159,29 | 2.298.329 |
05 Abr 2024 | 161,77 | 2,93 | 1,84% | 159,555 | 162,71 | 158,90 | 2.225.752 |
04 Abr 2024 | 158,84 | -0,50 | -0,31% | 161,13 | 163,65 | 158,52 | 3.537.457 |
03 Abr 2024 | 159,34 | -0,77 | -0,48% | 158,75 | 161,33 | 158,5853 | 2.286.381 |
02 Abr 2024 | 160,11 | -3,26 | -2,00% | 160,93 | 160,98 | 158,68 | 4.000.231 |
01 Abr 2024 | 163,37 | -1,59 | -0,96% | 166,20 | 166,72 | 162,75 | 2.495.981 |
28 Mar 2024 | 164,96 | -1,45 | -0,87% | 166,50 | 167,38 | 164,59 | 3.415.276 |
27 Mar 2024 | 166,41 | -0,98 | -0,59% | 169,11 | 169,11 | 165,50 | 3.920.158 |
26 Mar 2024 | 167,39 | -0,60 | -0,36% | 169,69 | 170,00 | 167,32 | 2.747.152 |
25 Mar 2024 | 167,99 | 0,13 | 0,08% | 167,86 | 169,08 | 166,28 | 3.215.851 |
22 Mar 2024 | 167,86 | -0,32 | -0,19% | 167,00 | 168,80 | 166,68 | 2.835.401 |
21 Mar 2024 | 168,18 | 3,47 | 2,11% | 165,81 | 170,10 | 165,00 | 5.982.973 |
20 Mar 2024 | 164,71 | 2,92 | 1,80% | 162,39 | 165,75 | 162,265 | 4.769.293 |
19 Mar 2024 | 161,79 | -0,07 | -0,04% | 161,49 | 164,0999 | 161,055 | 3.420.150 |
18 Mar 2024 | 161,86 | 1,22 | 0,76% | 162,25 | 162,87 | 160,60 | 4.296.429 |
15 Mar 2024 | 160,64 | -5,80 | -3,48% | 166,60 | 166,5225 | 160,16 | 7.152.816 |
14 Mar 2024 | 166,44 | 1,68 | 1,02% | 165,55 | 166,7199 | 162,72 | 5.077.219 |
13 Mar 2024 | 164,76 | -1,91 | -1,15% | 162,75 | 167,55 | 160,70 | 7.501.850 |
12 Mar 2024 | 166,67 | 3,68 | 2,26% | 163,00 | 167,00 | 162,73 | 3.944.839 |
11 Mar 2024 | 162,99 | -1,92 | -1,16% | 163,76 | 164,26 | 161,975 | 3.147.984 |
08 Mar 2024 | 164,91 | 1,37 | 0,84% | 166,00 | 168,19 | 163,48 | 4.104.329 |
07 Mar 2024 | 163,54 | -0,33 | -0,20% | 165,00 | 165,385 | 162,24 | 3.809.393 |
06 Mar 2024 | 163,87 | 4,54 | 2,85% | 160,30 | 164,59 | 160,07 | 5.166.683 |
05 Mar 2024 | 159,33 | 1,24 | 0,78% | 156,88 | 159,98 | 156,14 | 4.713.432 |
04 Mar 2024 | 158,09 | -1,63 | -1,02% | 159,53 | 163,015 | 157,93 | 4.401.998 |
01 Mar 2024 | 159,72 | 2,25 | 1,43% | 157,20 | 160,98 | 156,8106 | 5.365.599 |
29 Fev 2024 | 157,47 | 4,04 | 2,63% | 153,40 | 160,00 | 153,22 | 8.000.475 |
28 Fev 2024 | 153,43 | 1,37 | 0,90% | 152,03 | 154,90 | 151,79 | 4.327.017 |
27 Fev 2024 | 152,06 | 2,79 | 1,87% | 150,285 | 152,47 | 149,23 | 4.623.844 |
26 Fev 2024 | 149,27 | -3,39 | -2,22% | 149,96 | 150,18 | 148,56 | 5.277.371 |
23 Fev 2024 | 152,66 | -2,60 | -1,67% | 153,35 | 155,30 | 150,825 | 4.850.604 |
22 Fev 2024 | 155,26 | 6,02 | 4,03% | 151,02 | 155,70 | 150,265 | 6.108.887 |
21 Fev 2024 | 149,24 | 1,09 | 0,74% | 145,98 | 149,26 | 145,396 | 4.562.739 |
20 Fev 2024 | 148,15 | -4,36 | -2,86% | 150,31 | 150,68 | 145,88 | 5.222.242 |
16 Fev 2024 | 152,51 | -5,18 | -3,28% | 156,10 | 156,10 | 151,78 | 6.544.421 |
15 Fev 2024 | 157,69 | 9,49 | 6,40% | 148,91 | 158,27 | 148,75 | 11.920.380 |
14 Fev 2024 | 148,20 | -2,62 | -1,74% | 146,16 | 149,53 | 142,60 | 16.011.326 |
13 Fev 2024 | 150,82 | -2,98 | -1,94% | 149,21 | 153,02 | 148,58 | 11.683.421 |
12 Fev 2024 | 153,80 | 6,21 | 4,20% | 148,68 | 157,345 | 148,34 | 7.892.372 |
09 Fev 2024 | 147,595 | -2,95 | -1,96% | 145,89 | 148,68 | 145,18 | 5.005.063 |
08 Fev 2024 | 150,54 | 2,99 | 2,03% | 149,30 | 150,67 | 148,06 | 3.498.324 |
07 Fev 2024 | 147,55 | 3,02 | 2,09% | 145,12 | 148,77 | 143,86 | 4.212.590 |
06 Fev 2024 | 144,53 | -0,25 | -0,17% | 145,11 | 145,13 | 142,9517 | 3.692.219 |
05 Fev 2024 | 144,78 | -1,77 | -1,21% | 146,09 | 146,40 | 142,68 | 3.010.396 |
02 Fev 2024 | 146,55 | 0,06 | 0,04% | 143,99 | 148,08 | 141,265 | 4.254.188 |
01 Fev 2024 | 146,49 | 2,35 | 1,63% | 144,80 | 146,85 | 143,65 | 3.413.930 |
31 Jan 2024 | 144,14 | -5,30 | -3,55% | 148,66 | 148,74 | 143,92 | 4.124.420 |
30 Jan 2024 | 149,44 | -3,26 | -2,13% | 150,54 | 151,03 | 148,68 | 3.880.321 |
29 Jan 2024 | 152,70 | 3,08 | 2,06% | 150,00 | 153,38 | 148,54 | 5.313.109 |
26 Jan 2024 | 149,62 | 7,51 | 5,28% | 142,11 | 151,5299 | 141,49 | 11.340.132 |
25 Jan 2024 | 142,11 | 0,92 | 0,65% | 143,19 | 143,29 | 140,3679 | 3.885.715 |
24 Jan 2024 | 141,19 | -1,11 | -0,78% | 144,00 | 144,10 | 139,58 | 4.856.840 |
23 Jan 2024 | 142,30 | 0,29 | 0,20% | 142,69 | 143,93 | 140,52 | 3.880.452 |
22 Jan 2024 | 142,01 | 2,08 | 1,49% | 140,98 | 143,98 | 140,94 | 4.480.332 |