(Login BolsaPT & Canal Forex) |
|
 Expeditors Intern - [Ticker: EXPD] |     | | Última Trade | 77,570 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,480 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 58,550 x 300 - 58,560 x 1.000 | EPS | 0,00 | | Abertura | 77,690 | PER | 0,00% | | Máximo | 77,690 | Pagamento Dividendo | | | Mínimo | 77,110 | Data Ex-Dividendo | | | Fecho Anterior | 76,090 | Yield | | | Volume | 108.302 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EXPD de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-14 | 00:00:00 | 65,35 | 65,37 | 63,84 | 63,90 | 1.360.037 | | 2018-03-15 | 00:00:00 | 63,97 | 64,30 | 63,68 | 63,70 | 782.357 | | 2018-03-16 | 00:00:00 | 63,73 | 64,26 | 63,36 | 64,08 | 1.511.081 | | 2018-03-19 | 00:00:00 | 63,99 | 64,37 | 63,31 | 64,13 | 960.036 | | 2018-03-20 | 00:00:00 | 64,41 | 64,69 | 64,09 | 64,22 | 680.008 | | 2018-03-21 | 00:00:00 | 64,35 | 64,93 | 64,01 | 64,06 | 823.848 | | 2018-03-22 | 00:00:00 | 63,54 | 64,02 | 62,36 | 62,47 | 1.416.553 | | 2018-03-23 | 00:00:00 | 62,65 | 64,05 | 60,80 | 60,88 | 1.400.022 | | 2018-03-26 | 00:00:00 | 62,00 | 62,72 | 61,30 | 62,33 | 1.172.146 | | 2018-03-27 | 00:00:00 | 62,55 | 63,04 | 61,33 | 61,63 | 941.057 | | 2018-03-28 | 00:00:00 | 61,78 | 62,51 | 61,32 | 61,62 | 715.040 | | 2018-03-29 | 00:00:00 | 61,93 | 64,04 | 61,70 | 63,30 | 1.290.304 | | 2018-04-02 | 00:00:00 | 63,17 | 63,50 | 61,45 | 62,25 | 968.774 | | 2018-04-03 | 00:00:00 | 62,62 | 64,08 | 62,13 | 64,03 | 1.640.556 | | 2018-04-04 | 00:00:00 | 63,03 | 63,72 | 60,85 | 63,61 | 1.717.366 | | 2018-04-05 | 00:00:00 | 64,10 | 64,44 | 62,72 | 63,46 | 1.631.098 | | 2018-04-06 | 00:00:00 | 63,18 | 63,39 | 60,98 | 61,59 | 917.977 | | 2018-04-09 | 00:00:00 | 61,81 | 62,42 | 61,24 | 61,51 | 990.102 | | 2018-04-10 | 00:00:00 | 62,52 | 63,35 | 62,26 | 63,16 | 1.296.662 | | 2018-04-11 | 00:00:00 | 62,57 | 63,36 | 62,24 | 63,15 | 706.995 | | 2018-04-12 | 00:00:00 | 63,40 | 64,34 | 62,90 | 63,98 | 935.987 | | 2018-04-13 | 00:00:00 | 64,41 | 64,79 | 63,24 | 63,72 | 1.465.717 | | 2018-04-16 | 00:00:00 | 64,13 | 65,00 | 64,13 | 64,54 | 1.379.222 | | 2018-04-17 | 00:00:00 | 65,00 | 65,08 | 63,69 | 64,80 | 952.684 | | 2018-04-18 | 00:00:00 | 65,37 | 65,69 | 64,71 | 65,47 | 811.256 | | 2018-04-19 | 00:00:00 | 65,30 | 65,43 | 64,24 | 64,37 | 1.112.108 | | 2018-04-20 | 00:00:00 | 64,57 | 64,78 | 63,63 | 64,20 | 1.055.250 | | 2018-04-23 | 00:00:00 | 64,31 | 64,52 | 63,97 | 64,30 | 730.936 | | 2018-04-24 | 00:00:00 | 64,77 | 64,92 | 62,98 | 63,70 | 842.143 | | 2018-04-25 | 00:00:00 | 63,64 | 64,52 | 63,32 | 64,25 | 782.709 | | 2018-04-26 | 00:00:00 | 64,35 | 64,43 | 63,17 | 63,93 | 701.346 | | 2018-04-27 | 00:00:00 | 63,96 | 64,59 | 63,51 | 64,54 | 898.056 | | 2018-04-30 | 00:00:00 | 64,72 | 64,99 | 63,76 | 63,86 | 1.089.227 | | 2018-05-01 | 00:00:00 | 63,94 | 64,38 | 63,26 | 64,07 | 728.974 | | 2018-05-02 | 00:00:00 | 63,81 | 64,01 | 62,36 | 63,00 | 1.364.088 | | 2018-05-03 | 00:00:00 | 62,63 | 63,50 | 61,69 | 62,99 | 801.813 | | 2018-05-04 | 00:00:00 | 62,62 | 63,75 | 62,09 | 63,54 | 794.514 | | 2018-05-07 | 00:00:00 | 63,60 | 64,27 | 63,44 | 63,97 | 1.521.008 | | 2018-05-08 | 00:00:00 | 66,00 | 70,33 | 65,00 | 69,58 | 4.637.068 | | 2018-05-09 | 00:00:00 | 67,02 | 70,79 | 65,93 | 70,54 | 2.185.412 | | 2018-05-10 | 00:00:00 | 70,57 | 71,80 | 69,57 | 71,68 | 1.392.131 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
