(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-04 | 00:00:00 | 73,17 | 73,89 | 72,62 | 73,24 | 859.073 | | 2018-09-05 | 00:00:00 | 73,02 | 75,06 | 73,02 | 74,99 | 1.338.383 | | 2018-09-06 | 00:00:00 | 74,95 | 76,04 | 74,64 | 75,48 | 1.281.343 | | 2018-09-07 | 00:00:00 | 75,11 | 75,71 | 74,40 | 74,81 | 899.490 | | 2018-09-10 | 00:00:00 | 74,95 | 76,17 | 74,78 | 75,89 | 956.092 | | 2018-09-11 | 00:00:00 | 75,60 | 75,85 | 74,64 | 75,50 | 923.854 | | 2018-09-12 | 00:00:00 | 75,64 | 75,78 | 74,84 | 75,15 | 740.005 | | 2018-09-13 | 00:00:00 | 75,11 | 75,47 | 73,88 | 74,25 | 1.013.339 | | 2018-09-14 | 00:00:00 | 74,36 | 75,49 | 74,36 | 75,39 | 749.259 | | 2018-09-17 | 00:00:00 | 75,32 | 75,50 | 73,51 | 73,78 | 931.618 | | 2018-09-18 | 00:00:00 | 73,73 | 74,09 | 72,52 | 73,90 | 1.377.066 | | 2018-09-19 | 00:00:00 | 76,64 | 76,64 | 73,74 | 74,02 | 807.069 | | 2018-09-20 | 00:00:00 | 74,24 | 74,58 | 73,51 | 73,67 | 799.187 | | 2018-09-21 | 00:00:00 | 73,70 | 74,20 | 72,94 | 73,68 | 1.430.232 | | 2018-09-24 | 00:00:00 | 73,51 | 73,68 | 72,05 | 72,15 | 1.055.405 | | 2018-09-25 | 00:00:00 | 72,49 | 72,68 | 71,89 | 72,20 | 851.389 | | 2018-09-26 | 00:00:00 | 72,43 | 73,79 | 71,90 | 73,11 | 861.209 | | 2018-09-27 | 00:00:00 | 73,13 | 73,37 | 72,52 | 72,66 | 748.419 | | 2018-09-28 | 00:00:00 | 72,62 | 73,63 | 72,31 | 73,53 | 1.058.987 | | 2018-10-01 | 00:00:00 | 73,84 | 74,23 | 72,62 | 72,94 | 799.612 | | 2018-10-02 | 00:00:00 | 72,72 | 73,09 | 72,29 | 72,59 | 851.445 | | 2018-10-03 | 00:00:00 | 72,86 | 73,58 | 72,54 | 73,13 | 943.082 | | 2018-10-04 | 00:00:00 | 73,26 | 73,72 | 72,58 | 72,96 | 903.713 | | 2018-10-05 | 00:00:00 | 72,98 | 73,18 | 72,19 | 72,69 | 700.796 | | 2018-10-08 | 00:00:00 | 72,47 | 73,09 | 71,72 | 72,33 | 584.596 | | 2018-10-09 | 00:00:00 | 72,02 | 72,20 | 71,15 | 71,21 | 751.663 | | 2018-10-10 | 00:00:00 | 70,79 | 70,79 | 68,21 | 68,34 | 1.306.433 | | 2018-10-11 | 00:00:00 | 68,13 | 68,77 | 66,20 | 66,48 | 1.555.068 | | 2018-10-12 | 00:00:00 | 67,43 | 68,00 | 66,36 | 66,90 | 1.920.415 | | 2018-10-15 | 00:00:00 | 66,50 | 67,57 | 66,50 | 67,08 | 1.414.669 | | 2018-10-16 | 00:00:00 | 67,37 | 68,31 | 66,96 | 68,19 | 1.399.128 | | 2018-10-17 | 00:00:00 | 68,36 | 68,92 | 67,78 | 68,80 | 1.684.264 | | 2018-10-18 | 00:00:00 | 68,61 | 69,35 | 65,89 | 66,58 | 1.405.083 | | 2018-10-19 | 00:00:00 | 66,62 | 67,44 | 65,78 | 66,26 | 1.651.877 | | 2018-10-22 | 00:00:00 | 66,50 | 67,35 | 65,90 | 66,99 | 1.204.000 | | 2018-10-23 | 00:00:00 | 65,92 | 66,74 | 65,20 | 66,20 | 1.376.775 | | 2018-10-24 | 00:00:00 | 65,94 | 66,49 | 64,15 | 64,25 | 1.071.548 | | 2018-10-25 | 00:00:00 | 64,90 | 66,56 | 64,74 | 66,22 | 1.419.734 | | 2018-10-26 | 00:00:00 | 65,58 | 66,10 | 64,48 | 65,33 | 1.182.080 | | 2018-10-29 | 00:00:00 | 66,32 | 66,86 | 64,70 | 65,70 | 1.066.104 | | 2018-10-30 | 00:00:00 | 65,84 | 67,72 | 65,84 | 67,46 | 1.130.696 | | | << < 101 102 103 104 > >> |
|
