|
Market Closed -
Sao Paulo
16:06:00 2026-10-08 EDT
|
5-day change | 1st Jan Change | ||
| 40.36 BRL | +0.05% |
|
-3.68% | +7.14% |
| 10-08 | Evercore ISI Adjusts Price Target on Airbnb to $200 From $155 | MT |
| 10-08 | Analyst recommendations: Constellation Brands, Etsy, Micron, Palantir, Hilton… |  |
Stock exchange
Sao Paulo
AIRB34 40.36 R$
+0.05%
68.21K
R$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABNB | 163.23USD | +1.62% | 563M $ | ||
CBOE
| ABNB | 163.21USD | +1.59% | 25.82M $ | |
|
Tradegate
| 6Z1 | 145.58EUR | +1.48% | 28.39K € | |
|
Boerse Muenchen
| 6Z1 | 145.58EUR | +1.52% | 24.6K € | |
|
Deutsche Boerse AG
| 6Z1 | 145.00EUR | +2.01% | 10.3K € | |
|
Xetra
| 6Z1 | 144.66EUR | +1.50% | 9.55K € | |
|
Mexican S.E.
| ABNB * | 2,884.55MXN | -1.89% | 98.07K $ | |
|
Borsa Italiana
| 1ABNB | 144.18EUR | +2.23% | 4.9K € | |
|
London S.E.
| 0A8C | 160.55USD | +5.88% | 5.3K $ | |
|
Börse Stuttgart
| 6Z1 | 145.56EUR | +1.46% | 0 € | |
|
Wiener Boerse
| ABNB | 144.74EUR | +2.02% | 0 € | |
|
CBOE
| 0A8C | 145.24EUR | 0.00% | 0 € | |
|
CBOE
| 142.16EUR | 0.00% | 0 € | ||
|
Lima
| ABNBUS | 164.07USD | 0.00% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 161.60USD | +1.11% | 0 $ | |
|
Swiss Exchange
| ABNB1 | 134.52CHF | +0.96% | 0 CHF | |
| AIRB34 | 40.36BRL | +0.05% | 68.21K R$ | ||
| ABNBD | 11.48USD | +3.70% | 2.24K $ | ||
|
Buenos Aires S.E.
| ABNB | 17,540.00ARS | +1.86% | 63.74M $ | |
| ABNB | 27.04CAD | +1.58% | 91.53K $ | ||
|
Deutsche Boerse AG
| 6Z10 | 16.30EUR | -1.21% | 0 € | |
| ABNB06 | 5.400THB | 0.00% | 352K ฿ |
Quotes 5-day view: Airbnb, Inc.
Delayed Quote Sao Paulo
| 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | 2026-10-07 | |
|---|---|---|---|---|---|
| Last | R$41.90 | R$42.47 | R$41.16 | R$39.89 | R$40.34 |
| Volume | 2,713 | 1,842 | 1,636 | 5,768 | 3,586 |
| Change | +0.41% | +1.36% | -3.08% | -3.09% | +1.13% |
| Opening | R$42.15 | R$43.00 | R$41.00 | R$41.16 | R$39.09 |
| High | R$42.15 | R$43.00 | R$41.16 | R$41.16 | R$40.34 |
| Low | R$41.34 | R$42.34 | R$40.42 | R$39.64 | R$39.09 |
Performance
| 1 day | +0.05% | ||
| 1 week | -3.68% | ||
| Current month | -3.28% | ||
| 1 month | -9.38% | ||
| 3 months | +9.91% | ||
| 6 months | +20.15% | ||
| Current year | +7.14% | ||
| 1 year | +25.46% | ||
| 3 years | +23.80% | ||
| 5 years | -14.00% |
Volumes
marketsDaily volume
1,690
Estimated daily volume
1,690
Avg. Volume 20 sessions
7,723
Daily volume ratio
0.22
Avg. Volume 20 sessions BRL
311,700.28
Avg. Volume 20 sessions USD
62,200.73
Record volume 1
898,295
Record volume 2
468,647
Record volume 3
414,457
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
94,705,148,099
Market Cap (USD)
94,705,148,099
Net sales (USD)
12,241,000,000
Number of employees
8,200
Sales / Employee (USD)
1,492,805
Free-Float
68.7%
Free-Float capitalization (BRL)
13,186,189,591
Free-Float capitalization (USD)
66,078,633,279
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
41.15
Moving average 20 days
41.98
Moving average 50 days
43.97
Moving average 100 days
39.95
Price spread / (MMA5)
+1.96%
Price spread / (MMA20)
+4.01%
Price spread / (MMA50)
+8.94%
Price spread / (MMA100)
-1.03%
STIM
RSI 9 days
34.5
RSI 14 days
37.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.05% | -3.68% | +25.46% | +23.80% | 94.71B | |
| -0.63% | +1.22% | +41.72% | +153.15% | 4,269B | |
| -0.06% | -0.59% | +1.10% | +128.54% | 1,838B | |
| +0.82% | +4.22% | -0.88% | +44.42% | 499B | |
| -2.19% | -4.55% | -39.28% | +34.80% | 482B | |
| +2.68% | +2.86% | -39.91% | +87.60% | 290B | |
| -1.21% | -1.71% | -41.71% | +22.82% | 266B | |
| -0.89% | +10.96% | +2.03% | +206.73% | 214B | |
| +2.62% | +2.53% | -28.18% | +53.43% | 140B | |
| -8.06% | -7.81% | +341.18% | +2,359.02% | 112B | |
| Average | -0.93% | +0.53% | +26.15% | +311.43% | 820.51B | |
| Weighted average by Cap. | -0.10% | +1.11% | +21.37% | +155.93% |
Historical Quotes: Airbnb, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
65c62d.pY014gn8S2QfbZ3CODX0NXM1w6JwuJZGSoglfjBzgDg.wc5Nul-xfA1bWKuKfw2QZCUFs-Yj8ccFOPlrSWYS6XTi5k2KcLB5UFAD7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:06:00 | 40.36 | 1 | 1,690 |
| 15:54:29 | 40.96 | 6 | 1,689 |
| 15:47:43 | 41.16 | 49 | 1,683 |
| 15:47:40 | 41.16 | 1 | 1,634 |
| 15:41:38 | 41.27 | 2 | 1,633 |
| 15:41:21 | 41.27 | 2 | 1,631 |
| 15:36:03 | 41.29 | 2 | 1,629 |
| 15:33:56 | 41.20 | 400 | 1,627 |
| 15:33:47 | 41.19 | 3 | 1,227 |
| 15:19:43 | 41.20 | 1 | 1,224 |
Price Extremes
| 1 week | 39.09 |  | 43 |
| 1 month | 38.64 | | 44.73 |
| Current year | 30.1 | | 50.06 |
| 1 year | 30 | | 50.06 |
| 3 years | 28.1 | | 50.06 |
| 5 years | 21.36 | | 58.84 |
| 10 years | 21.36 | | 60.18 |
Monthly variations
Annual variations
| 2026 | +7.09% | ||
| 2025 | -7.69% | ||
| 2024 | +22.00% | ||
| 2023 | +49.93% | ||
| 2022 | -52.98% | ||
| 2021 | -3.75% |
- Stock Market
- Stocks
- ABNB Stock
- AIRB34 Stock
- Quotes Airbnb, Inc.
Select your edition
All financial news and data tailored to specific country editions
