Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 4.810
-0.170 (-3.41%)
Last updated: Apr 30, 2026, 4:07 PM GMT-3
BVMF:BKNG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.93 | 5.01 | 4.79 | 4.81 | - | -3.41% | 42,566 |
| Apr 29, 2026 | 4.70 | 5.05 | 4.61 | 4.98 | 4.98 | 5.29% | 71,958 |
| Apr 28, 2026 | 5.24 | 5.24 | 4.73 | 4.73 | 4.73 | -9.04% | 63,887 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.04 | 5.20 | 5.20 | 0.97% | 16,143 |
| Apr 24, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 41,692 |
| Apr 23, 2026 | 5.14 | 5.14 | 4.99 | 5.05 | 5.05 | -0.79% | 34,683 |
| Apr 22, 2026 | 5.35 | 5.43 | 5.06 | 5.09 | 5.09 | -6.78% | 84,854 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.18% | 14,393 |
| Apr 17, 2026 | 5.38 | 5.50 | 5.37 | 5.45 | 5.45 | 3.61% | 5,957 |
| Apr 16, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | 0.96% | 18,380 |
| Apr 15, 2026 | 5.17 | 5.32 | 5.17 | 5.21 | 5.21 | 0.77% | 27,727 |
| Apr 14, 2026 | 5.08 | 5.20 | 5.08 | 5.17 | 5.17 | 2.99% | 20,235 |
| Apr 13, 2026 | 4.96 | 5.07 | 4.92 | 5.02 | 5.02 | 1.21% | 518,317 |
| Apr 10, 2026 | 5.13 | 5.13 | 4.93 | 4.96 | 4.96 | -3.31% | 74,828 |
| Apr 9, 2026 | 5.31 | 5.31 | 5.05 | 5.13 | 5.13 | -2.29% | 96,105 |
| Apr 8, 2026 | 5.20 | 5.41 | 5.20 | 5.25 | 5.25 | 2.54% | 77,178 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.03 | 5.12 | 5.12 | -2.48% | 69,044 |
| Apr 6, 2026 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 3.33% | 43,858 |
| Apr 2, 2026 | 5.01 | 5.20 | 4.90 | 5.08 | 5.08 | -0.37% | 35,950 |
| Apr 1, 2026 | 5.03 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | 29,375 |
| Mar 31, 2026 | 5.05 | 5.16 | 4.80 | 5.00 | 5.00 | -2.72% | 14,175 |
| Mar 30, 2026 | 4.86 | 5.14 | 4.86 | 5.14 | 5.14 | 4.90% | 59,175 |
| Mar 27, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -6.13% | 18,675 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.03 | 5.22 | 5.22 | 1.95% | 66,475 |
| Mar 25, 2026 | 5.16 | 5.28 | 5.08 | 5.12 | 5.12 | -1.77% | 4,225 |
| Mar 24, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -3.48% | 3,900 |
| Mar 23, 2026 | 5.31 | 5.40 | 5.16 | 5.40 | 5.40 | 1.66% | 4,350 |
| Mar 20, 2026 | 5.24 | 5.31 | 5.18 | 5.31 | 5.31 | -1.26% | 25,075 |
| Mar 19, 2026 | 5.32 | 5.38 | 5.18 | 5.38 | 5.38 | 1.13% | 13,750 |
| Mar 18, 2026 | 5.41 | 5.46 | 5.22 | 5.32 | 5.32 | 1.03% | 8,150 |
| Mar 17, 2026 | 5.25 | 5.41 | 5.25 | 5.27 | 5.27 | 0.27% | 93,925 |
| Mar 16, 2026 | 5.09 | 5.40 | 5.09 | 5.25 | 5.25 | 0.10% | 8,750 |
| Mar 13, 2026 | 5.15 | 5.28 | 5.09 | 5.25 | 5.25 | 1.69% | 91,800 |
| Mar 12, 2026 | 5.10 | 5.26 | 5.08 | 5.16 | 5.16 | -1.41% | 18,100 |
| Mar 11, 2026 | 5.28 | 5.34 | 5.11 | 5.23 | 5.23 | -1.10% | 21,825 |
| Mar 10, 2026 | 5.34 | 5.70 | 5.10 | 5.29 | 5.29 | 0.76% | 266,925 |
| Mar 9, 2026 | 5.48 | 5.48 | 5.12 | 5.25 | 5.25 | -3.97% | 89,075 |
| Mar 6, 2026 | 5.52 | 5.52 | 5.40 | 5.47 | 5.47 | -1.49% | 255,225 |
| Mar 5, 2026 | 5.14 | 5.58 | 5.14 | 5.55 | 5.55 | 8.76% | 387,525 |
| Mar 4, 2026 | 4.97 | 5.15 | 4.92 | 5.11 | 5.10 | 4.06% | 208,825 |
| Mar 3, 2026 | 4.89 | 5.07 | 4.88 | 4.91 | 4.90 | 0.70% | 1,201,575 |
| Mar 2, 2026 | 4.87 | 4.99 | 4.80 | 4.87 | 4.86 | 0.25% | 34,500 |
| Feb 27, 2026 | 4.96 | 4.97 | 4.86 | 4.86 | 4.85 | -2.23% | 17,425 |
| Feb 26, 2026 | 4.86 | 5.05 | 4.86 | 4.97 | 4.96 | 3.65% | 274,400 |
| Feb 25, 2026 | 4.80 | 4.89 | 4.79 | 4.80 | 4.79 | -0.04% | 36,125 |
| Feb 24, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.79 | 5.57% | 43,225 |
| Feb 23, 2026 | 4.79 | 4.79 | 4.44 | 4.55 | 4.54 | -6.48% | 332,700 |
| Feb 20, 2026 | 4.80 | 4.86 | 4.72 | 4.86 | 4.85 | 1.97% | 33,000 |
| Feb 19, 2026 | 5.13 | 5.14 | 4.63 | 4.77 | 4.76 | -6.70% | 95,425 |
| Feb 18, 2026 | 4.96 | 5.14 | 4.96 | 5.11 | 5.10 | 3.32% | 24,400 |