Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 4.530
-0.030 (-0.66%)
Last updated: Oct 28, 2026, 4:54 PM GMT-3
BVMF:BKNG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.61 | 4.61 | 4.47 | 4.53 | 4.53 | -0.66% | 695,695 |
| Oct 27, 2026 | 4.60 | 4.72 | 4.55 | 4.56 | 4.56 | -4.60% | 531,688 |
| Oct 26, 2026 | 4.76 | 4.92 | 4.69 | 4.78 | 4.78 | 7.90% | 558,892 |
| Oct 23, 2026 | 4.69 | 4.69 | 4.43 | 4.43 | 4.43 | -4.53% | 267,689 |
| Oct 22, 2026 | 4.60 | 4.73 | 4.52 | 4.64 | 4.64 | 1.98% | 143,225 |
| Oct 21, 2026 | 4.72 | 4.72 | 4.51 | 4.55 | 4.55 | -2.57% | 416,765 |
| Oct 20, 2026 | 4.63 | 4.77 | 4.40 | 4.67 | 4.67 | 0.86% | 2,371,526 |
| Oct 19, 2026 | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -1.91% | 292,621 |
| Oct 16, 2026 | 4.89 | 4.89 | 4.71 | 4.72 | 4.72 | -2.48% | 1,755,780 |
| Oct 15, 2026 | 4.68 | 4.86 | 4.68 | 4.84 | 4.84 | 4.99% | 247,020 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.52 | 4.61 | 4.61 | 0.22% | 85,230 |
| Oct 13, 2026 | 4.55 | 4.64 | 4.46 | 4.60 | 4.60 | 0.44% | 355,795 |
| Oct 9, 2026 | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | -2.55% | 149,649 |
| Oct 8, 2026 | 4.48 | 4.70 | 4.44 | 4.70 | 4.70 | 6.09% | 1,934,613 |
| Oct 7, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -1.12% | 206,867 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.43 | 4.48 | 4.48 | -1.75% | 144,750 |
| Oct 5, 2026 | 4.60 | 4.60 | 4.40 | 4.56 | 4.56 | -4.80% | 237,368 |
| Oct 2, 2026 | 4.76 | 4.85 | 4.73 | 4.79 | 4.79 | 0.63% | 113,527 |
| Oct 1, 2026 | 4.86 | 4.89 | 4.76 | 4.76 | 4.76 | -1.04% | 49,323 |
| Sep 30, 2026 | 4.90 | 4.91 | 4.78 | 4.81 | 4.81 | -0.82% | 46,175 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.82 | 4.85 | 4.85 | -1.82% | 1,230,535 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.80 | 4.94 | 4.94 | - | 141,361 |
| Sep 25, 2026 | 4.72 | 4.94 | 4.70 | 4.94 | 4.94 | 4.44% | 179,857 |
| Sep 24, 2026 | 4.64 | 4.73 | 4.61 | 4.73 | 4.73 | 1.94% | 196,284 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.57 | 4.64 | 4.64 | -1.90% | 306,667 |
| Sep 22, 2026 | 4.98 | 5.09 | 4.69 | 4.73 | 4.73 | -3.86% | 138,462 |
| Sep 21, 2026 | 4.94 | 4.96 | 4.86 | 4.92 | 4.92 | -0.61% | 1,371,056 |
| Sep 18, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -0.80% | 32,557 |
| Sep 17, 2026 | 5.13 | 5.14 | 4.97 | 4.99 | 4.99 | -2.73% | 99,731 |
| Sep 16, 2026 | 5.09 | 5.13 | 5.02 | 5.13 | 5.13 | 1.99% | 94,794 |
| Sep 15, 2026 | 5.21 | 5.21 | 5.00 | 5.03 | 5.03 | -2.33% | 113,860 |
| Sep 14, 2026 | 5.17 | 5.37 | 5.13 | 5.15 | 5.15 | 1.38% | 95,736 |
| Sep 11, 2026 | 5.10 | 5.15 | 4.99 | 5.08 | 5.08 | -1.55% | 222,116 |
| Sep 10, 2026 | 5.19 | 5.19 | 5.08 | 5.16 | 5.16 | 0.75% | 57,046 |
| Sep 9, 2026 | 5.26 | 5.31 | 5.03 | 5.13 | 5.12 | -2.47% | 224,316 |
| Sep 8, 2026 | 5.69 | 5.69 | 5.23 | 5.26 | 5.25 | -7.56% | 108,956 |
| Sep 4, 2026 | 5.73 | 5.73 | 5.63 | 5.69 | 5.68 | 0.35% | 125,183 |
| Sep 3, 2026 | 5.90 | 5.92 | 5.67 | 5.67 | 5.66 | -3.08% | 134,778 |
| Sep 2, 2026 | 5.85 | 5.86 | 5.77 | 5.85 | 5.84 | -0.85% | 72,212 |
| Sep 1, 2026 | 5.80 | 5.92 | 5.77 | 5.90 | 5.89 | -0.34% | 25,313 |
| Aug 31, 2026 | 6.14 | 6.14 | 5.90 | 5.92 | 5.91 | -2.63% | 22,432 |
| Aug 28, 2026 | 6.05 | 6.20 | 6.03 | 6.08 | 6.07 | 1.50% | 70,712 |
| Aug 27, 2026 | 6.22 | 6.22 | 5.96 | 5.99 | 5.98 | -2.92% | 28,808 |
| Aug 26, 2026 | 6.34 | 6.34 | 6.14 | 6.17 | 6.16 | -1.59% | 31,414 |
| Aug 25, 2026 | 6.37 | 6.37 | 6.23 | 6.27 | 6.26 | -0.48% | 22,618 |
| Aug 24, 2026 | 6.16 | 6.32 | 6.15 | 6.30 | 6.29 | 1.78% | 36,916 |
| Aug 21, 2026 | 6.25 | 6.25 | 6.11 | 6.19 | 6.18 | - | 25,628 |
| Aug 20, 2026 | 6.38 | 6.38 | 6.19 | 6.19 | 6.18 | -1.90% | 39,372 |
| Aug 19, 2026 | 6.37 | 6.40 | 6.11 | 6.31 | 6.30 | -1.10% | 174,932 |
| Aug 18, 2026 | 6.08 | 6.38 | 6.08 | 6.38 | 6.37 | 6.87% | 74,028 |