Airbnb

AIRB34
🏛️ brazil →
33.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 21.60 22.56 21.60 22.31 0.0M
2022-12-28 22.04 22.10 21.64 21.77 0.0M
2022-12-27 22.41 22.54 21.81 21.81 0.0M
2022-12-26 22.30 22.32 21.79 22.01 0.0M
2022-12-23 21.84 22.05 21.50 21.94 0.0M
2022-12-22 22.44 22.66 21.36 21.84 0.0M
2022-12-21 22.78 23.11 22.44 22.44 0.0M
2022-12-20 22.65 23.57 22.64 22.78 0.0M
2022-12-19 23.94 23.94 22.64 22.64 0.0M
2022-12-16 24.09 24.09 23.40 23.71 0.0M
2022-12-15 24.30 24.65 23.76 24.10 0.0M
2022-12-14 24.82 25.13 24.41 24.84 0.0M
2022-12-13 25.60 26.55 24.62 24.88 0.0M
2022-12-12 25.04 25.48 24.76 25.35 0.0M
2022-12-09 25.00 25.28 24.61 24.90 0.0M
2022-12-08 23.91 24.85 23.91 24.65 0.0M
2022-12-07 23.38 23.75 22.75 23.75 0.0M
2022-12-06 25.95 25.95 24.14 24.46 0.0M
2022-12-05 26.19 26.43 25.97 25.97 0.0M
2022-12-02 25.65 26.36 25.45 26.24 0.0M
2022-12-01 26.35 26.76 25.87 26.48 0.0M
2022-11-30 25.35 26.34 25.28 26.30 0.0M
2022-11-29 25.42 25.74 25.11 25.55 0.0M
2022-11-28 25.77 26.30 25.45 25.45 0.0M
2022-11-25 25.90 26.40 25.71 25.71 0.0M
2022-11-24 26.24 26.24 25.06 25.78 0.0M
2022-11-23 25.75 26.02 25.63 25.93 0.0M
2022-11-22 25.15 25.54 24.98 25.47 0.0M
2022-11-21 25.85 25.90 25.29 25.34 0.0M
2022-11-18 27.10 27.20 25.80 26.23 0.0M
2022-11-17 28.32 28.32 26.80 26.97 0.0M
2022-11-16 28.68 28.68 27.94 28.24 0.0M
2022-11-14 28.80 28.84 28.15 28.61 0.0M
2022-11-11 27.50 29.20 27.14 29.10 0.0M
2022-11-10 25.39 27.50 25.39 27.50 0.0M
2022-11-09 25.44 25.48 24.59 25.15 0.0M
2022-11-08 24.83 26.21 24.34 25.44 0.0M
2022-11-07 24.59 24.76 23.91 24.62 0.0M
2022-11-04 23.69 24.22 23.17 24.15 0.0M
2022-11-03 24.67 24.67 23.61 23.72 0.1M
2022-11-01 28.60 29.23 27.64 28.48 0.0M
2022-10-31 29.89 30.31 27.63 27.70 0.0M
2022-10-28 29.60 30.59 29.60 30.50 0.0M
2022-10-27 30.95 31.10 29.50 29.60 0.0M
2022-10-26 31.02 31.75 30.88 30.94 0.0M
2022-10-25 30.77 31.68 30.52 31.49 0.0M
2022-10-24 30.96 31.74 29.99 30.98 0.0M
2022-10-21 30.27 30.97 30.12 30.97 0.0M
2022-10-20 31.00 31.26 30.39 30.65 0.0M
2022-10-19 30.69 30.97 30.50 30.70 0.0M
2022-10-18 31.72 31.89 30.78 30.86 0.0M
2022-10-17 29.30 30.80 29.30 30.70 0.0M
2022-10-14 29.60 30.61 29.23 29.30 0.0M
2022-10-13 29.13 29.75 28.28 29.60 0.0M
2022-10-11 28.47 28.85 27.08 27.98 0.0M
2022-10-10 28.14 28.66 28.00 28.47 0.0M
2022-10-07 28.57 28.57 27.92 28.22 0.0M
2022-10-06 29.07 29.63 28.77 29.03 0.0M
2022-10-05 28.84 29.07 28.27 29.07 0.0M
2022-10-04 27.07 28.70 27.07 28.58 0.0M
2022-10-03 28.41 28.41 26.62 27.40 0.0M
2022-09-30 28.63 29.34 28.34 28.42 0.0M
2022-09-29 29.18 29.30 28.45 28.63 0.0M
2022-09-28 28.50 29.73 28.33 29.73 0.0M
2022-09-27 28.01 28.86 28.01 28.35 0.0M
2022-09-26 26.77 28.17 26.77 27.23 0.0M
2022-09-23 26.70 26.80 26.16 26.76 0.0M
2022-09-22 29.38 29.61 26.53 26.70 0.0M
2022-09-21 30.00 30.29 29.10 29.34 0.0M
2022-09-20 30.84 31.25 30.00 30.31 0.0M
2022-09-19 31.20 31.32 30.41 30.67 0.0M
2022-09-16 32.55 32.55 30.92 31.26 0.0M
2022-09-15 32.70 33.54 32.64 32.79 0.0M
2022-09-14 31.44 32.74 31.30 32.64 0.0M
2022-09-13 31.38 31.98 31.23 31.44 0.0M
2022-09-12 31.62 32.61 31.58 31.60 0.0M
2022-09-09 31.09 31.98 31.09 31.66 0.0M
2022-09-08 29.88 31.05 29.88 30.85 0.0M
2022-09-06 29.60 29.90 28.94 29.88 0.0M
2022-09-05 29.60 29.60 28.50 29.25 0.0M
2022-09-02 29.35 30.15 29.17 29.59 0.1M
2022-09-01 29.55 29.62 28.30 29.20 0.0M
2022-08-31 29.20 29.80 29.13 29.55 0.0M
2022-08-30 28.93 29.19 28.05 28.62 0.0M
2022-08-29 28.81 29.15 28.00 28.57 0.0M
2022-08-26 29.75 29.99 28.67 28.82 0.0M
2022-08-25 29.69 30.09 29.60 29.90 0.0M
2022-08-24 28.50 29.48 28.45 29.22 0.0M
2022-08-23 28.89 28.93 28.31 28.53 0.0M
2022-08-22 29.55 29.65 28.50 28.82 0.0M
2022-08-19 30.90 30.90 29.67 29.69 0.0M
2022-08-18 31.40 31.80 31.20 31.42 0.0M
2022-08-17 31.91 31.91 31.24 31.40 0.0M
2022-08-16 31.99 32.12 31.10 31.79 0.0M
2022-08-15 31.57 32.13 31.44 31.99 0.0M
2022-08-12 31.22 31.80 30.90 31.57 0.0M
2022-08-11 30.71 32.49 30.71 31.41 0.0M
2022-08-10 30.36 30.36 29.57 30.31 0.1M
2022-08-09 29.43 29.53 28.96 29.38 0.0M
2022-08-08 30.10 30.56 29.40 29.40 0.0M
2022-08-05 30.36 31.07 29.98 30.22 0.0M
2022-08-04 30.17 31.21 29.92 31.07 0.2M
2022-08-03 28.50 30.39 28.48 30.25 0.0M
2022-08-02 28.93 31.00 28.73 30.50 0.0M
2022-08-01 28.61 29.24 28.25 28.82 0.0M
2022-07-29 28.30 28.73 28.08 28.61 0.0M
2022-07-28 27.90 28.36 27.38 28.11 0.0M
2022-07-27 27.50 28.31 27.50 28.19 0.2M
2022-07-26 28.04 28.04 27.15 27.20 0.0M
2022-07-25 28.52 28.52 27.73 28.17 0.0M
2022-07-22 29.70 29.70 28.14 28.52 0.0M
2022-07-21 29.00 29.75 28.70 29.70 0.0M
2022-07-20 27.61 29.57 27.55 29.46 0.0M
2022-07-19 26.55 27.75 26.55 27.71 0.0M
2022-07-18 26.00 27.15 25.86 26.32 0.0M
2022-07-15 24.60 25.80 24.60 25.80 0.0M
2022-07-14 25.73 25.79 24.64 24.64 0.0M
2022-07-13 25.60 26.55 25.05 25.80 0.0M
2022-07-12 25.66 26.34 25.11 26.34 0.0M
2022-07-11 25.56 25.73 25.02 25.42 0.0M
2022-07-08 25.90 25.90 25.07 25.53 0.0M
2022-07-07 25.22 26.01 24.70 26.01 0.0M
2022-07-06 25.81 25.82 25.05 25.21 0.0M
2022-07-05 23.83 25.85 23.56 25.76 0.0M
2022-07-04 24.48 24.48 23.81 23.83 0.0M
2022-07-01 23.65 24.20 23.41 24.18 0.0M
2022-06-30 24.25 24.30 22.71 23.47 0.0M
2022-06-29 25.40 25.40 24.10 24.34 0.0M
2022-06-28 26.77 27.36 25.62 25.65 0.0M
2022-06-27 27.10 27.29 26.00 26.42 0.0M
2022-06-24 26.14 27.35 26.14 27.10 0.0M
2022-06-23 25.75 26.05 24.30 24.76 0.0M
2022-06-22 25.90 26.42 25.56 25.56 0.0M
2022-06-21 26.45 26.88 26.30 26.37 0.0M
2022-06-20 25.39 25.95 25.30 25.80 0.0M
2022-06-17 24.50 25.75 23.90 25.40 0.0M
2022-06-15 25.59 26.05 25.39 25.44 0.0M
2022-06-14 25.75 25.80 24.44 25.39 0.0M
2022-06-13 26.40 26.51 25.19 25.48 0.0M
2022-06-10 27.51 28.48 27.00 27.00 0.0M
2022-06-09 30.39 30.39 28.32 28.50 0.0M
2022-06-08 30.06 30.50 29.77 30.30 0.0M
2022-06-07 29.24 30.39 29.05 29.93 0.0M
2022-06-06 29.12 29.54 28.85 29.24 0.0M
2022-06-03 28.75 28.75 28.29 28.59 0.0M
2022-06-02 28.22 29.43 27.96 28.99 0.0M
2022-06-01 28.53 28.79 27.59 28.26 0.0M
2022-05-31 28.30 28.90 27.70 28.45 0.0M
2022-05-30 28.63 28.64 27.88 28.15 0.0M
2022-05-27 27.47 28.56 27.47 28.49 0.0M
2022-05-26 26.99 27.58 26.21 27.23 0.1M
2022-05-25 25.42 26.90 25.42 26.90 0.0M
2022-05-24 26.50 26.60 25.02 25.09 0.0M
2022-05-23 27.19 27.61 26.70 27.04 0.0M
2022-05-20 28.49 28.52 26.43 27.30 0.0M
2022-05-19 26.51 28.41 26.20 27.99 0.0M
2022-05-18 28.60 28.94 26.83 26.94 0.0M
2022-05-17 29.35 29.90 28.53 29.07 0.0M
2022-05-16 30.90 30.90 28.69 29.00 0.0M
2022-05-13 30.71 31.50 30.25 30.80 0.0M
2022-05-12 29.60 30.70 28.72 29.83 0.0M
2022-05-11 29.29 31.60 28.81 30.23 0.1M
2022-05-10 31.67 31.76 29.31 29.71 0.1M
2022-05-09 33.90 33.90 30.60 30.60 0.0M
2022-05-06 35.94 36.48 33.99 34.64 0.0M
2022-05-05 38.29 38.29 35.57 35.91 0.0M
2022-05-04 37.34 39.75 36.47 38.04 0.0M
2022-05-03 38.79 38.82 35.41 38.10 0.1M
2022-05-02 38.32 39.00 37.25 38.57 0.0M
2022-04-29 38.83 39.95 38.20 38.40 0.0M
2022-04-28 38.40 40.00 38.40 39.30 0.0M
2022-04-27 38.56 39.30 37.67 37.73 0.0M
2022-04-26 39.00 39.60 38.05 38.76 0.0M
2022-04-25 37.44 38.99 37.25 38.75 0.0M
2022-04-22 37.70 38.03 37.05 37.70 0.0M
2022-04-20 40.00 40.39 37.90 37.90 0.0M
2022-04-19 38.70 39.91 38.51 39.74 0.0M
2022-04-18 39.92 39.92 38.30 38.70 0.0M
2022-04-14 40.40 41.19 39.65 39.65 0.0M
2022-04-13 37.63 40.49 37.55 40.40 0.0M
2022-04-12 38.00 38.55 36.73 37.63 0.0M
2022-04-11 38.00 38.48 37.09 37.60 0.0M
2022-04-08 39.17 39.17 38.10 38.20 0.0M
2022-04-07 38.61 39.70 38.46 39.51 0.0M
2022-04-06 39.37 39.37 38.15 39.02 0.0M
2022-04-05 40.99 41.30 39.57 39.76 0.0M
2022-04-04 40.02 40.86 39.88 40.86 0.0M
2022-04-01 40.65 41.67 40.02 40.02 0.0M
2022-03-31 41.02 41.70 40.74 40.86 0.0M
2022-03-30 41.15 41.83 41.00 41.55 0.0M
2022-03-29 40.59 42.50 40.59 41.65 0.0M
2022-03-28 39.76 40.46 39.01 39.84 0.0M
2022-03-25 41.04 41.04 39.10 39.33 0.0M
2022-03-24 39.92 41.37 39.10 41.37 0.0M
2022-03-23 40.38 40.55 39.44 40.00 0.0M
2022-03-22 39.58 41.48 39.58 40.70 0.0M
2022-03-21 42.15 42.15 39.50 39.58 0.0M
2022-03-18 39.20 41.81 39.20 41.44 0.0M
2022-03-17 39.10 39.60 38.42 39.45 0.0M
2022-03-16 37.80 39.54 37.67 39.50 0.0M
2022-03-15 35.85 37.18 35.63 36.99 0.0M
2022-03-14 36.51 36.60 34.71 35.25 0.0M
2022-03-11 38.74 38.74 36.51 36.51 0.0M
2022-03-10 37.00 38.36 36.44 37.70 0.0M
2022-03-09 36.50 37.78 36.26 37.00 0.1M
2022-03-08 33.67 36.38 33.35 36.18 0.1M
2022-03-07 35.81 36.75 33.51 33.51 0.0M
2022-03-04 38.15 38.57 35.76 35.76 0.0M
2022-03-03 40.20 40.51 37.97 38.15 0.0M
2022-03-02 38.06 40.55 38.00 40.25 0.1M
2022-02-25 40.95 40.95 39.23 39.23 0.0M
2022-02-24 35.89 40.80 35.38 40.80 0.1M
2022-02-23 42.10 42.10 37.28 37.28 0.1M
2022-02-22 44.00 44.36 40.91 41.70 0.0M
2022-02-21 44.84 45.50 42.83 45.50 0.0M
2022-02-18 47.80 47.80 44.59 44.85 0.0M
2022-02-17 48.54 48.69 46.93 47.02 0.0M
2022-02-16 47.30 49.30 45.56 48.00 0.1M
2022-02-15 44.12 46.75 44.12 46.75 0.0M
2022-02-14 43.65 44.80 43.15 44.12 0.1M
2022-02-11 45.35 45.85 43.11 43.65 0.0M
2022-02-10 44.40 46.08 42.92 45.35 0.0M
2022-02-09 42.67 44.77 42.67 43.64 0.0M
2022-02-08 41.00 42.80 40.26 42.68 0.0M
2022-02-07 41.63 42.47 41.40 41.40 0.0M
2022-02-04 40.12 41.77 39.52 41.65 0.0M
2022-02-03 39.22 40.10 38.75 39.64 0.0M
2022-02-02 41.42 41.91 38.91 38.91 0.0M
2022-02-01 41.00 41.30 40.10 40.10 0.2M
2022-01-31 38.23 41.00 38.23 41.00 0.1M
2022-01-28 37.26 38.52 36.28 38.23 0.1M
2022-01-27 38.77 39.14 37.37 37.40 0.1M
2022-01-26 39.51 41.04 38.29 38.64 0.1M
2022-01-25 39.32 39.96 38.58 38.97 0.1M
2022-01-24 41.73 41.73 37.50 41.49 0.1M
2022-01-21 42.82 43.38 41.32 42.60 0.0M
2022-01-20 42.56 44.56 42.15 42.80 0.0M
2022-01-19 43.31 43.70 42.30 42.30 0.0M
2022-01-18 44.00 44.30 42.97 42.97 0.0M
2022-01-17 44.20 45.39 44.20 45.11 0.0M
2022-01-14 45.93 46.10 44.54 45.14 0.0M
2022-01-13 46.55 47.43 45.84 45.93 0.0M
2022-01-12 47.25 47.48 46.00 46.51 0.0M
2022-01-11 45.59 47.45 45.02 46.81 0.0M
2022-01-10 45.92 45.92 43.22 45.59 0.0M
2022-01-07 45.54 47.07 45.10 47.05 0.0M
2022-01-06 46.92 46.92 44.74 45.30 0.0M
2022-01-05 48.50 49.09 46.29 46.36 0.2M
2022-01-04 48.90 49.87 47.49 48.30 0.0M
2022-01-03 47.45 48.90 46.57 48.64 0.0M