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
2023-12-28 32.91 33.45 32.91 33.45 0.0M
2023-12-27 34.00 34.00 32.94 32.97 0.0M
2023-12-26 34.27 34.27 33.25 34.00 0.0M
2023-12-22 35.10 35.10 34.02 34.30 0.0M
2023-12-21 34.44 34.93 34.25 34.67 0.0M
2023-12-20 36.39 36.39 34.61 34.66 0.0M
2023-12-19 36.00 36.24 35.68 35.78 0.0M
2023-12-18 36.25 36.54 36.00 36.00 0.0M
2023-12-15 36.50 36.55 36.10 36.40 0.0M
2023-12-14 35.46 36.60 35.40 36.25 0.0M
2023-12-13 34.76 35.88 34.76 35.27 0.0M
2023-12-12 34.70 34.96 34.09 34.75 0.0M
2023-12-11 34.88 35.65 34.69 35.22 0.0M
2023-12-08 34.29 34.83 34.05 34.75 0.0M
2023-12-07 33.27 34.56 33.04 34.29 0.0M
2023-12-06 32.91 33.90 32.91 33.27 0.0M
2023-12-05 32.76 33.56 32.76 33.09 0.0M
2023-12-04 33.01 33.57 32.76 33.29 0.0M
2023-12-01 30.95 33.00 30.95 32.92 0.1M
2023-11-30 31.00 31.60 30.86 31.05 0.0M
2023-11-29 31.20 31.50 30.99 31.00 0.0M
2023-11-28 31.35 31.65 30.72 30.97 0.0M
2023-11-27 31.45 31.64 30.86 31.58 0.0M
2023-11-24 31.63 31.65 31.31 31.47 0.0M
2023-11-23 30.02 31.64 29.69 31.00 0.0M
2023-11-22 31.78 31.98 31.23 31.64 0.0M
2023-11-21 31.99 31.99 30.67 31.15 0.0M
2023-11-20 31.23 31.70 31.21 31.62 0.0M
2023-11-17 30.06 31.35 30.06 31.23 0.0M
2023-11-16 30.56 31.13 30.56 30.67 0.0M
2023-11-14 29.17 30.91 29.16 30.56 0.0M
2023-11-13 29.05 29.43 29.00 29.02 0.0M
2023-11-10 28.58 29.05 28.10 29.05 0.0M
2023-11-09 29.00 29.28 28.49 28.59 0.0M
2023-11-08 29.55 29.72 28.63 28.68 0.0M
2023-11-07 28.72 29.69 28.69 29.44 0.0M
2023-11-06 30.73 30.73 28.68 28.82 0.0M
2023-11-03 29.64 30.15 28.64 29.97 0.0M
2023-11-01 29.70 29.77 29.30 29.66 0.0M
2023-10-31 29.67 29.86 29.20 29.76 0.0M
2023-10-30 28.56 29.61 28.56 29.40 0.0M
2023-10-27 28.67 28.83 28.11 28.56 0.0M
2023-10-26 29.73 29.80 28.64 28.64 0.0M
2023-10-25 30.42 30.42 29.66 29.73 0.0M
2023-10-24 30.62 30.72 30.31 30.49 0.0M
2023-10-23 29.23 30.45 29.14 30.26 0.0M
2023-10-20 30.88 30.88 29.23 29.33 0.0M
2023-10-19 30.51 31.10 30.19 30.27 0.0M
2023-10-18 30.92 31.33 30.80 30.98 0.0M
2023-10-17 31.60 31.74 31.18 31.63 0.0M
2023-10-16 31.79 31.89 31.41 31.61 0.0M
2023-10-13 32.58 32.58 31.50 31.50 0.0M
2023-10-11 33.32 33.44 32.63 32.87 0.0M
2023-10-10 32.60 33.66 32.46 33.32 0.0M
2023-10-09 32.61 32.69 31.62 32.60 0.0M
2023-10-06 32.23 32.72 31.87 32.63 0.0M
2023-10-05 32.27 32.73 31.59 32.24 0.0M
2023-10-04 33.41 33.47 32.82 32.93 0.0M
2023-10-03 33.73 33.86 32.64 32.87 0.0M
2023-10-02 34.50 34.83 34.40 34.50 0.0M
2023-09-29 34.62 35.29 34.20 34.50 0.0M
2023-09-28 34.10 34.84 33.85 34.38 0.0M
2023-09-27 33.49 33.84 33.30 33.69 0.0M
2023-09-26 32.82 33.16 32.75 32.94 0.0M
2023-09-25 32.67 33.30 32.50 33.09 0.0M
2023-09-22 32.72 32.91 32.40 32.80 0.0M
2023-09-21 33.56 33.56 32.72 32.72 0.0M
2023-09-20 34.52 34.53 33.73 33.73 0.0M
2023-09-19 34.38 34.52 34.00 34.52 0.0M
2023-09-18 35.22 35.22 34.41 34.80 0.0M
2023-09-15 35.79 35.79 34.73 34.80 0.0M
2023-09-14 35.43 35.50 34.64 35.19 0.0M
2023-09-13 36.50 36.50 35.36 35.67 0.0M
2023-09-12 36.50 37.31 36.50 36.55 0.0M
2023-09-11 36.35 36.52 35.80 36.31 0.0M
2023-09-08 35.40 36.55 35.40 36.40 0.0M
2023-09-06 35.39 35.51 35.00 35.35 0.0M
2023-09-05 34.90 35.80 34.90 35.69 0.0M
2023-09-04 32.62 33.42 32.62 33.42 0.0M
2023-09-02 32.62 32.62 32.62 32.62 0.0M
2023-09-01 32.52 32.99 32.46 32.82 0.0M
2023-08-31 32.00 32.79 31.94 32.75 0.0M
2023-08-30 31.87 32.21 31.61 32.00 0.0M
2023-08-29 30.55 32.27 30.55 32.08 0.1M
2023-08-28 31.55 31.55 30.62 30.76 0.0M
2023-08-25 30.60 30.81 30.45 30.80 0.1M
2023-08-24 31.32 31.33 30.55 30.62 0.1M
2023-08-23 30.96 31.44 30.95 30.95 0.0M
2023-08-22 30.97 31.36 30.87 31.34 0.1M
2023-08-21 31.31 31.36 30.90 30.90 0.0M
2023-08-18 31.10 31.23 30.73 31.10 0.0M
2023-08-17 32.16 32.17 31.85 31.85 0.0M
2023-08-16 32.43 32.43 32.05 32.08 0.0M
2023-08-15 33.00 33.00 32.38 32.44 0.0M
2023-08-14 32.81 33.09 32.71 33.07 0.0M
2023-08-11 32.80 32.83 32.15 32.82 0.0M
2023-08-10 34.00 34.07 32.64 33.15 0.0M
2023-08-09 34.07 34.32 33.70 33.84 0.0M
2023-08-08 35.00 35.27 33.72 34.30 0.1M
2023-08-07 34.52 35.19 34.20 35.14 0.0M
2023-08-04 33.97 34.71 33.57 34.34 0.0M
2023-08-03 34.40 34.76 33.88 34.34 0.0M
2023-08-02 35.55 35.55 34.54 34.76 0.0M
2023-08-01 35.89 35.89 35.48 35.55 0.0M
2023-07-31 36.75 36.75 35.88 35.90 0.0M
2023-07-28 35.26 36.50 34.95 36.27 0.0M
2023-07-27 35.73 36.24 35.16 35.25 0.0M
2023-07-26 35.47 35.47 34.93 35.41 0.0M
2023-07-25 34.99 35.73 34.99 35.30 0.1M
2023-07-24 35.25 35.28 34.50 34.80 0.1M
2023-07-21 35.00 35.75 35.00 35.55 0.0M
2023-07-20 34.72 35.15 34.38 34.82 0.0M
2023-07-19 35.70 35.70 34.54 34.85 0.1M
2023-07-18 35.00 35.39 34.57 35.39 0.0M
2023-07-17 34.50 35.50 34.40 35.05 0.0M
2023-07-14 33.82 34.21 33.53 34.21 0.0M
2023-07-13 33.30 33.81 33.15 33.57 0.0M
2023-07-12 33.53 33.65 32.62 32.96 0.0M
2023-07-11 31.56 33.43 31.56 33.43 0.0M
2023-07-10 31.69 32.43 31.26 32.18 0.0M
2023-07-07 31.50 32.10 31.43 31.69 0.0M
2023-07-06 32.17 32.17 30.90 31.50 0.1M
2023-07-05 31.99 32.20 31.75 32.00 0.0M
2023-07-04 31.90 32.00 31.51 32.00 0.0M
2023-07-03 30.76 32.00 30.76 31.78 0.0M
2023-06-30 30.60 31.49 30.60 30.67 0.0M
2023-06-29 30.84 31.26 30.05 30.31 0.0M
2023-06-28 30.68 32.00 30.68 30.77 0.0M
2023-06-27 29.46 30.74 29.44 30.67 0.0M
2023-06-26 29.70 30.06 29.30 29.46 0.0M
2023-06-23 30.19 30.24 29.75 29.75 0.1M
2023-06-22 30.77 30.77 29.94 30.65 0.0M
2023-06-21 31.48 31.48 30.00 30.77 0.0M
2023-06-20 31.02 31.02 29.90 30.60 0.0M
2023-06-19 30.99 31.19 30.40 30.93 0.0M
2023-06-16 30.87 31.15 30.64 30.99 0.0M
2023-06-15 30.01 30.80 29.64 30.70 0.0M
2023-06-14 30.83 30.83 29.98 29.99 0.0M
2023-06-13 30.36 30.65 30.06 30.24 0.0M
2023-06-12 28.88 30.42 28.88 30.35 0.2M
2023-06-09 29.50 30.00 28.68 28.68 0.0M
2023-06-07 28.82 29.39 28.58 28.69 0.0M
2023-06-06 28.27 29.34 28.27 28.76 0.0M
2023-06-05 28.75 28.85 27.88 28.85 0.0M
2023-06-02 27.66 29.33 27.66 29.10 0.1M
2023-06-01 27.58 28.43 27.58 28.00 0.0M
2023-05-31 27.59 27.62 26.41 27.57 0.0M
2023-05-30 27.19 27.51 26.87 26.95 0.0M
2023-05-29 26.66 27.17 26.65 26.98 0.0M
2023-05-26 26.39 26.90 26.39 26.54 0.0M
2023-05-25 26.26 26.53 26.08 26.35 0.1M
2023-05-24 26.06 26.30 25.75 26.26 0.0M
2023-05-23 27.30 27.30 26.25 26.39 0.0M
2023-05-22 27.33 27.45 26.40 27.29 0.0M
2023-05-19 27.69 27.83 26.69 26.79 0.0M
2023-05-18 26.81 27.99 26.81 27.99 0.0M
2023-05-17 26.51 27.06 26.14 26.81 0.0M
2023-05-16 26.05 26.45 25.77 26.00 0.0M
2023-05-15 26.08 26.08 25.53 25.95 0.0M
2023-05-12 27.59 27.59 25.70 25.77 0.1M
2023-05-11 27.98 28.42 27.42 27.46 0.0M
2023-05-10 27.15 28.62 27.10 28.02 0.1M
2023-05-09 32.00 32.10 29.00 29.00 0.0M
2023-05-08 30.22 31.83 30.22 31.56 0.0M
2023-05-06 29.60 29.60 29.60 29.60 0.0M
2023-05-05 29.76 29.86 29.04 29.47 0.0M
2023-05-04 30.28 30.28 29.30 29.30 0.0M
2023-05-03 30.95 30.95 29.60 29.68 0.0M
2023-05-02 29.33 30.77 29.33 30.58 0.0M
2023-04-28 29.00 30.00 29.00 29.91 0.0M
2023-04-27 28.89 29.20 28.24 29.20 0.0M
2023-04-26 28.48 28.97 28.48 28.55 0.0M
2023-04-25 29.15 29.17 28.22 28.22 0.0M
2023-04-24 29.30 29.45 29.00 29.26 0.0M
2023-04-20 30.22 30.22 29.80 29.91 0.0M
2023-04-19 30.20 30.62 29.75 30.29 0.0M
2023-04-18 29.21 30.25 29.21 29.35 0.0M
2023-04-17 28.49 28.67 28.32 28.55 0.0M
2023-04-14 28.10 28.50 27.85 27.99 0.0M
2023-04-13 28.02 28.12 27.82 28.07 0.0M
2023-04-12 28.62 28.64 27.57 27.57 0.0M
2023-04-11 28.50 28.61 28.21 28.41 0.0M
2023-04-10 27.50 28.55 27.50 28.55 0.0M
2023-04-06 28.97 28.97 27.35 27.54 0.0M
2023-04-05 29.78 29.87 28.25 28.76 0.0M
2023-04-04 30.72 30.86 29.92 29.92 0.0M
2023-04-03 31.40 31.40 30.35 30.64 0.0M
2023-03-31 30.90 31.87 30.90 31.40 0.0M
2023-03-30 30.56 31.34 30.56 31.23 0.0M
2023-03-29 30.47 30.72 30.20 30.42 0.0M
2023-03-28 30.58 30.58 29.96 29.96 0.0M
2023-03-27 30.59 31.14 30.51 30.51 0.0M
2023-03-24 31.77 31.77 30.45 30.47 0.0M
2023-03-23 31.89 32.77 31.35 31.50 0.0M
2023-03-22 32.40 32.71 31.88 31.88 0.0M
2023-03-21 31.50 32.55 31.40 32.40 0.0M
2023-03-20 31.08 31.08 30.67 30.72 0.0M
2023-03-17 31.26 31.50 30.76 31.08 0.0M
2023-03-16 30.05 31.30 29.76 30.80 0.0M
2023-03-15 30.35 30.35 29.60 29.82 0.0M
2023-03-14 31.00 31.09 30.20 30.36 0.0M
2023-03-13 30.79 30.88 29.99 30.65 0.0M
2023-03-10 30.99 31.53 30.29 30.85 0.0M
2023-03-09 32.10 32.10 30.81 30.99 0.0M
2023-03-08 33.04 33.04 32.10 32.10 0.0M
2023-03-07 32.93 33.88 32.61 32.61 0.0M
2023-03-06 32.77 33.44 32.30 32.30 0.0M
2023-03-03 31.98 32.76 31.98 32.43 0.0M
2023-03-02 30.94 32.06 30.91 32.00 0.0M
2023-03-01 32.28 32.28 31.22 31.80 0.0M
2023-02-28 32.76 32.76 32.16 32.16 0.0M
2023-02-27 32.01 32.57 31.99 32.50 0.0M
2023-02-24 32.16 32.16 31.27 32.00 0.0M
2023-02-23 32.77 33.37 31.37 32.26 0.0M
2023-02-22 33.02 33.15 32.73 32.77 0.0M
2023-02-17 36.09 36.15 33.90 33.92 0.0M
2023-02-16 35.40 37.81 35.35 37.08 0.0M
2023-02-15 34.00 36.19 33.70 35.50 0.1M
2023-02-14 30.10 31.41 29.90 31.29 0.0M
2023-02-13 28.69 30.19 28.47 30.09 0.1M
2023-02-10 29.70 29.89 28.13 28.34 0.0M
2023-02-09 30.33 31.22 30.22 30.37 0.0M
2023-02-08 31.22 31.22 30.16 30.33 0.0M
2023-02-07 30.66 31.41 30.01 31.41 0.0M
2023-02-06 30.18 30.93 30.09 30.45 0.0M
2023-02-03 29.75 31.10 29.60 30.40 0.0M
2023-02-02 29.39 30.16 28.92 29.75 0.0M
2023-02-01 28.00 28.96 28.00 28.96 0.0M
2023-01-31 28.05 28.18 27.74 28.07 0.0M
2023-01-30 29.24 29.28 28.09 28.69 0.0M
2023-01-27 27.66 29.87 27.45 29.24 0.0M
2023-01-26 26.67 27.71 26.67 27.61 0.0M
2023-01-25 26.60 26.67 25.50 26.67 0.0M
2023-01-24 27.00 27.42 26.60 26.60 0.0M
2023-01-23 26.37 27.31 26.29 27.31 0.0M
2023-01-20 26.15 26.37 25.65 26.37 0.0M
2023-01-19 25.90 26.02 25.51 25.68 0.0M
2023-01-18 26.00 26.40 25.53 26.10 0.0M
2023-01-17 25.55 26.19 25.43 26.00 0.0M
2023-01-16 25.33 25.55 25.33 25.35 0.0M
2023-01-13 24.87 25.68 24.52 25.33 0.0M
2023-01-12 24.34 25.23 23.98 24.87 0.0M
2023-01-11 22.80 24.48 22.80 24.28 0.0M
2023-01-10 23.22 23.35 22.78 22.80 0.0M
2023-01-09 23.42 24.32 23.25 23.25 0.0M
2023-01-06 23.11 23.55 22.55 22.81 0.0M
2023-01-05 24.18 24.18 23.11 23.11 0.0M
2023-01-04 23.46 24.24 23.21 23.70 0.0M
2023-01-03 22.66 23.58 22.66 23.22 0.0M
2023-01-02 22.58 22.76 22.31 22.57 0.0M