Airbnb, Inc. (BVMF:AIRB34)
Brazil
· Delayed Price · Currency is BRL 33.98
+1.87 (5.82%)
At close: Dec 5, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.13 | 33.98 | 32.07 | 33.98 | 33.98 | 5.82% | 42,263 |
| Dec 4, 2025 | 32.07 | 32.11 | 31.67 | 32.11 | 32.11 | 0.91% | 2,158 |
| Dec 3, 2025 | 31.51 | 31.93 | 31.41 | 31.82 | 31.82 | 0.22% | 50,950 |
| Dec 2, 2025 | 31.72 | 31.98 | 31.37 | 31.75 | 31.75 | -0.06% | 512 |
| Dec 1, 2025 | 30.51 | 31.99 | 30.50 | 31.77 | 31.77 | 2.88% | 3,977 |
| Nov 28, 2025 | 32.17 | 32.17 | 30.88 | 30.88 | 30.88 | -1.34% | 10,033 |
| Nov 27, 2025 | 32.18 | 32.18 | 30.95 | 31.30 | 31.30 | 0.06% | 9,460 |
| Nov 26, 2025 | 32.20 | 32.20 | 31.10 | 31.28 | 31.28 | -1.97% | 3,133 |
| Nov 25, 2025 | 30.74 | 32.03 | 30.58 | 31.91 | 31.91 | 3.30% | 11,567 |
| Nov 24, 2025 | 31.28 | 31.28 | 30.65 | 30.89 | 30.89 | -0.26% | 3,645 |
| Nov 21, 2025 | 30.83 | 31.15 | 30.00 | 30.97 | 30.97 | 1.47% | 3,944 |
| Nov 19, 2025 | 30.52 | 31.00 | 30.46 | 30.52 | 30.52 | -1.01% | 1,296 |
| Nov 18, 2025 | 31.67 | 31.67 | 30.78 | 30.83 | 30.83 | -1.66% | 15,481 |
| Nov 17, 2025 | 32.34 | 32.34 | 31.14 | 31.35 | 31.35 | -3.06% | 154,528 |
| Nov 14, 2025 | 31.93 | 32.43 | 31.70 | 32.34 | 32.34 | 0.43% | 1,917 |
| Nov 13, 2025 | 32.56 | 32.56 | 31.93 | 32.20 | 32.20 | -0.09% | 1,908 |
| Nov 12, 2025 | 32.28 | 32.43 | 32.00 | 32.23 | 32.23 | -0.15% | 1,972 |
| Nov 11, 2025 | 32.21 | 32.51 | 31.60 | 32.28 | 32.28 | 1.22% | 2,964 |
| Nov 10, 2025 | 32.39 | 32.56 | 31.76 | 31.89 | 31.89 | -0.53% | 1,747 |
| Nov 7, 2025 | 33.59 | 34.22 | 31.45 | 32.06 | 32.06 | -3.43% | 295,146 |
| Nov 6, 2025 | 33.20 | 33.20 | 32.10 | 33.20 | 33.20 | 0.76% | 105,044 |
| Nov 5, 2025 | 33.20 | 33.30 | 32.79 | 32.95 | 32.95 | -0.18% | 59,622 |
| Nov 4, 2025 | 34.38 | 34.38 | 33.00 | 33.01 | 33.01 | -3.03% | 13,994 |
| Nov 3, 2025 | 34.11 | 34.11 | 33.54 | 34.04 | 34.04 | -0.23% | 4,599 |
| Oct 31, 2025 | 34.14 | 34.18 | 33.84 | 34.12 | 34.12 | -0.38% | 3,770 |
| Oct 30, 2025 | 33.88 | 34.36 | 33.86 | 34.25 | 34.25 | 1.09% | 641 |
| Oct 29, 2025 | 34.78 | 34.78 | 33.74 | 33.88 | 33.88 | -1.60% | 1,692 |
| Oct 28, 2025 | 34.93 | 34.93 | 34.43 | 34.43 | 34.43 | -0.86% | 6,611 |
| Oct 27, 2025 | 34.91 | 34.91 | 33.99 | 34.73 | 34.73 | 0.49% | 3,657 |
| Oct 24, 2025 | 34.49 | 34.75 | 34.40 | 34.56 | 34.56 | 0.61% | 30,650 |
| Oct 23, 2025 | 33.95 | 34.61 | 33.95 | 34.35 | 34.35 | -0.78% | 9,787 |
| Oct 22, 2025 | 34.91 | 34.91 | 34.44 | 34.62 | 34.62 | -0.40% | 1,059 |
| Oct 21, 2025 | 34.66 | 34.87 | 34.53 | 34.76 | 34.76 | 1.34% | 12,313 |
| Oct 20, 2025 | 33.48 | 34.42 | 33.48 | 34.30 | 34.30 | 0.38% | 14,763 |
| Oct 17, 2025 | 33.79 | 34.20 | 33.56 | 34.17 | 34.17 | 2.15% | 143,596 |
| Oct 16, 2025 | 33.95 | 34.56 | 33.28 | 33.45 | 33.45 | -1.47% | 143,118 |
| Oct 15, 2025 | 33.97 | 34.28 | 33.65 | 33.95 | 33.95 | 0.89% | 2,953 |
| Oct 14, 2025 | 32.93 | 34.00 | 32.27 | 33.65 | 33.65 | 3.22% | 10,350 |
| Oct 13, 2025 | 32.50 | 32.76 | 32.49 | 32.60 | 32.60 | -0.03% | 538 |
| Oct 10, 2025 | 32.41 | 33.00 | 32.05 | 32.61 | 32.61 | 0.59% | 4,232 |
| Oct 9, 2025 | 32.11 | 32.58 | 32.11 | 32.42 | 32.42 | 0.78% | 970 |
| Oct 8, 2025 | 32.10 | 32.27 | 31.75 | 32.17 | 32.17 | 0.03% | 31,149 |
| Oct 7, 2025 | 31.94 | 32.24 | 31.83 | 32.16 | 32.16 | 0.22% | 12,679 |
| Oct 6, 2025 | 32.38 | 32.66 | 31.96 | 32.09 | 32.09 | 0.12% | 11,462 |
| Oct 3, 2025 | 32.80 | 32.80 | 31.97 | 32.05 | 32.05 | -1.29% | 88,235 |
| Oct 2, 2025 | 32.72 | 32.72 | 32.14 | 32.47 | 32.47 | -0.28% | 35,630 |
| Oct 1, 2025 | 32.93 | 32.93 | 32.17 | 32.56 | 32.56 | -0.12% | 121,688 |
| Sep 30, 2025 | 32.42 | 32.74 | 32.05 | 32.60 | 32.60 | -0.46% | 50,980 |
| Sep 29, 2025 | 33.64 | 33.64 | 32.64 | 32.75 | 32.75 | -2.65% | 3,537 |
| Sep 26, 2025 | 32.70 | 33.64 | 32.66 | 33.64 | 33.64 | 3.76% | 2,850 |
| Sep 25, 2025 | 32.69 | 32.77 | 32.42 | 32.42 | 32.42 | -0.83% | 1,679 |
| Sep 24, 2025 | 32.92 | 33.15 | 32.49 | 32.69 | 32.69 | 0.31% | 4,244 |
| Sep 23, 2025 | 33.54 | 33.67 | 32.53 | 32.59 | 32.59 | -2.83% | 17,025 |
| Sep 22, 2025 | 33.74 | 33.86 | 33.26 | 33.54 | 33.54 | 0.42% | 1,235 |
| Sep 19, 2025 | 33.42 | 33.94 | 33.39 | 33.40 | 33.40 | 0.03% | 2,880 |
| Sep 18, 2025 | 32.79 | 33.39 | 32.79 | 33.39 | 33.39 | 2.87% | 1,799 |
| Sep 17, 2025 | 32.38 | 32.89 | 32.26 | 32.46 | 32.46 | 0.81% | 1,521 |
| Sep 16, 2025 | 32.06 | 32.26 | 31.70 | 32.20 | 32.20 | 0.47% | 19,468 |
| Sep 15, 2025 | 32.76 | 32.76 | 31.79 | 32.05 | 32.05 | -2.17% | 7,816 |
| Sep 12, 2025 | 33.05 | 33.18 | 32.68 | 32.76 | 32.76 | -0.88% | 2,827 |
| Sep 11, 2025 | 33.19 | 33.52 | 33.05 | 33.05 | 33.05 | -0.39% | 1,006 |
| Sep 10, 2025 | 33.40 | 33.62 | 33.12 | 33.18 | 33.18 | -3.21% | 898,295 |
| Sep 9, 2025 | 34.10 | 34.28 | 33.60 | 34.28 | 34.28 | 1.54% | 2,261 |
| Sep 8, 2025 | 33.51 | 34.25 | 33.32 | 33.76 | 33.76 | 0.75% | 1,932 |
| Sep 5, 2025 | 34.02 | 34.20 | 33.18 | 33.51 | 33.51 | -1.15% | 2,147 |
| Sep 4, 2025 | 34.51 | 34.51 | 33.69 | 33.90 | 33.90 | -0.41% | 960 |
| Sep 3, 2025 | 34.78 | 34.80 | 33.95 | 34.04 | 34.04 | -2.52% | 163,102 |
| Sep 2, 2025 | 35.78 | 35.78 | 34.51 | 34.92 | 34.92 | -2.43% | 6,568 |
| Sep 1, 2025 | 35.29 | 35.79 | 34.95 | 35.79 | 35.79 | 2.43% | 4,636 |
| Aug 29, 2025 | 35.00 | 35.34 | 34.94 | 34.94 | 34.94 | -0.85% | 96,640 |
| Aug 28, 2025 | 35.25 | 35.33 | 35.07 | 35.24 | 35.24 | 1.24% | 413 |
| Aug 27, 2025 | 34.60 | 35.20 | 34.60 | 34.81 | 34.81 | 1.31% | 8,341 |
| Aug 26, 2025 | 34.48 | 34.72 | 34.29 | 34.36 | 34.36 | -1.09% | 318,070 |
| Aug 25, 2025 | 35.05 | 35.05 | 34.65 | 34.74 | 34.74 | 0.12% | 923 |
| Aug 22, 2025 | 34.82 | 35.34 | 34.70 | 34.70 | 34.70 | 0.32% | 4,086 |
| Aug 21, 2025 | 34.30 | 34.59 | 34.14 | 34.59 | 34.59 | 1.38% | 2,666 |
| Aug 20, 2025 | 34.80 | 34.80 | 33.90 | 34.12 | 34.12 | -1.53% | 2,069 |
| Aug 19, 2025 | 34.37 | 35.10 | 34.14 | 34.65 | 34.65 | 1.85% | 8,599 |
| Aug 18, 2025 | 34.32 | 34.32 | 33.62 | 34.02 | 34.02 | 0.12% | 61,470 |
| Aug 15, 2025 | 33.97 | 34.10 | 33.50 | 33.98 | 33.98 | 1.04% | 5,129 |
| Aug 14, 2025 | 33.40 | 33.96 | 33.25 | 33.63 | 33.63 | 1.72% | 9,825 |
| Aug 13, 2025 | 32.94 | 33.63 | 32.92 | 33.06 | 33.06 | 0.85% | 58,940 |
| Aug 12, 2025 | 32.44 | 32.92 | 32.10 | 32.78 | 32.78 | 1.77% | 4,188 |
| Aug 11, 2025 | 32.29 | 32.94 | 32.21 | 32.21 | 32.21 | -1.80% | 2,748 |
| Aug 8, 2025 | 32.72 | 32.98 | 32.32 | 32.80 | 32.80 | 1.67% | 24,563 |
| Aug 7, 2025 | 33.33 | 33.55 | 32.07 | 32.26 | 32.26 | -10.39% | 60,538 |
| Aug 6, 2025 | 35.72 | 36.00 | 35.11 | 36.00 | 36.00 | 0.45% | 35,248 |
| Aug 5, 2025 | 36.01 | 36.34 | 35.62 | 35.84 | 35.84 | -0.31% | 19,043 |
| Aug 4, 2025 | 35.32 | 35.98 | 35.32 | 35.95 | 35.95 | 1.93% | 1,819 |
| Aug 1, 2025 | 36.92 | 36.92 | 35.21 | 35.27 | 35.27 | -4.80% | 5,575 |
| Jul 31, 2025 | 37.44 | 37.88 | 37.05 | 37.05 | 37.05 | -1.41% | 3,924 |
| Jul 30, 2025 | 37.34 | 38.05 | 37.26 | 37.58 | 37.58 | -1.11% | 3,342 |
| Jul 29, 2025 | 39.80 | 39.98 | 38.00 | 38.00 | 38.00 | -4.52% | 2,398 |
| Jul 28, 2025 | 39.29 | 40.01 | 39.29 | 39.80 | 39.80 | 1.22% | 4,982 |
| Jul 25, 2025 | 39.27 | 39.38 | 39.16 | 39.32 | 39.32 | 0.72% | 1,840 |
| Jul 24, 2025 | 38.30 | 39.22 | 38.30 | 39.04 | 39.04 | 1.14% | 967 |
| Jul 23, 2025 | 38.05 | 38.83 | 38.05 | 38.60 | 38.60 | 1.47% | 712 |
| Jul 22, 2025 | 38.45 | 38.90 | 38.04 | 38.04 | 38.04 | -1.07% | 2,097 |
| Jul 21, 2025 | 38.86 | 38.86 | 38.45 | 38.45 | 38.45 | -1.00% | 2,727 |
| Jul 18, 2025 | 38.68 | 38.98 | 38.52 | 38.84 | 38.84 | 1.04% | 2,618 |