(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-10 | 00:00:00 | 70,57 | 71,80 | 69,57 | 71,68 | 1.392.131 | 2018-05-11 | 00:00:00 | 71,34 | 73,04 | 71,22 | 72,35 | 1.520.222 | 2018-05-14 | 00:00:00 | 72,35 | 73,05 | 72,04 | 72,22 | 1.298.379 | 2018-05-15 | 00:00:00 | 71,75 | 72,32 | 71,50 | 72,03 | 1.315.990 | 2018-05-16 | 00:00:00 | 72,10 | 72,55 | 71,53 | 71,89 | 1.051.675 | 2018-05-17 | 00:00:00 | 71,92 | 72,70 | 71,83 | 71,94 | 923.045 | 2018-05-18 | 00:00:00 | 71,72 | 72,45 | 71,54 | 72,19 | 867.192 | 2018-05-21 | 00:00:00 | 72,25 | 73,73 | 71,62 | 73,31 | 1.239.438 | 2018-05-22 | 00:00:00 | 73,23 | 73,89 | 73,08 | 73,31 | 1.172.155 | 2018-05-23 | 00:00:00 | 73,21 | 73,67 | 72,55 | 73,56 | 1.083.385 | 2018-05-24 | 00:00:00 | 73,35 | 74,02 | 72,94 | 73,79 | 1.016.812 | 2018-05-25 | 00:00:00 | 73,69 | 74,23 | 73,68 | 73,81 | 495.414 | 2018-05-29 | 00:00:00 | 73,35 | 73,84 | 72,80 | 73,37 | 1.003.322 | 2018-05-30 | 00:00:00 | 73,47 | 75,58 | 73,31 | 75,38 | 1.735.738 | 2018-05-31 | 00:00:00 | 74,68 | 75,66 | 74,12 | 74,25 | 923.734 | 2018-06-01 | 00:00:00 | 75,03 | 75,90 | 74,89 | 75,62 | 1.883.844 | 2018-06-04 | 00:00:00 | 75,65 | 76,29 | 75,04 | 75,11 | 1.649.458 | 2018-06-05 | 00:00:00 | 75,09 | 76,02 | 74,89 | 75,81 | 1.309.046 | 2018-06-06 | 00:00:00 | 76,00 | 76,89 | 75,65 | 76,80 | 1.695.930 | 2018-06-07 | 00:00:00 | 76,79 | 76,90 | 74,33 | 76,09 | 1.171.554 | 2018-06-08 | 00:00:00 | 75,87 | 76,59 | 75,67 | 76,52 | 896.639 | 2018-06-11 | 00:00:00 | 75,94 | 77,62 | 75,94 | 77,04 | 1.629.995 | 2018-06-12 | 00:00:00 | 76,95 | 78,16 | 76,95 | 78,03 | 1.106.075 | 2018-06-13 | 00:00:00 | 78,03 | 78,12 | 76,88 | 77,36 | 1.717.524 | 2018-06-14 | 00:00:00 | 77,79 | 78,06 | 76,73 | 76,77 | 1.226.858 | 2018-06-15 | 00:00:00 | 76,43 | 77,13 | 76,16 | 76,89 | 1.596.195 | 2018-06-18 | 00:00:00 | 76,58 | 76,91 | 76,05 | 76,64 | 421.857 | 2018-06-19 | 00:00:00 | 75,84 | 75,84 | 73,76 | 74,63 | 2.327.265 | 2018-06-20 | 00:00:00 | 74,65 | 75,43 | 74,28 | 75,04 | 1.336.145 | 2018-06-21 | 00:00:00 | 75,11 | 75,56 | 74,26 | 75,17 | 887.079 | 2018-06-22 | 00:00:00 | 75,65 | 75,99 | 73,91 | 74,02 | 2.059.356 | 2018-06-25 | 00:00:00 | 73,44 | 73,44 | 71,92 | 72,55 | 1.315.331 | 2018-06-26 | 00:00:00 | 72,87 | 73,05 | 72,07 | 72,64 | 1.262.432 | 2018-06-27 | 00:00:00 | 72,78 | 74,01 | 72,13 | 72,14 | 1.470.448 | 2018-06-28 | 00:00:00 | 71,93 | 73,41 | 71,43 | 72,99 | 1.236.136 | 2018-06-29 | 00:00:00 | 73,09 | 74,04 | 72,85 | 73,10 | 1.259.813 | 2018-07-02 | 00:00:00 | 72,63 | 73,67 | 72,63 | 73,37 | 1.017.806 | 2018-07-03 | 00:00:00 | 73,83 | 73,83 | 72,14 | 72,25 | 718.787 | 2018-07-05 | 00:00:00 | 72,41 | 72,89 | 71,50 | 72,32 | 1.633.620 | 2018-07-06 | 00:00:00 | 72,14 | 72,30 | 71,90 | 71,90 | 11.303 | 2018-07-09 | 00:00:00 | 72,66 | 73,57 | 72,28 | 73,30 | 1.694.818 | | << < 101 102 103 104 > >> |
|