(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 61,00 | 61,10 | 59,51 | 60,60 | 378.400 | | 2002-04-02 | 00:00:00 | 60,35 | 60,59 | 59,70 | 59,71 | 397.600 | | 2002-04-03 | 00:00:00 | 59,80 | 59,80 | 58,43 | 58,89 | 338.800 | | 2002-04-04 | 00:00:00 | 58,64 | 59,44 | 58,05 | 59,22 | 365.200 | | 2002-04-05 | 00:00:00 | 59,50 | 60,30 | 59,12 | 59,65 | 201.600 | | 2002-04-08 | 00:00:00 | 59,45 | 59,45 | 58,09 | 59,19 | 296.000 | | 2002-04-09 | 00:00:00 | 59,24 | 60,00 | 58,79 | 59,44 | 258.400 | | 2002-04-10 | 00:00:00 | 59,60 | 60,53 | 59,00 | 60,26 | 515.600 | | 2002-04-11 | 00:00:00 | 59,69 | 59,75 | 58,51 | 58,51 | 645.600 | | 2002-04-12 | 00:00:00 | 58,70 | 59,72 | 58,65 | 59,63 | 747.200 | | 2002-04-15 | 00:00:00 | 59,60 | 59,95 | 58,00 | 58,00 | 401.600 | | 2002-04-16 | 00:00:00 | 58,21 | 59,97 | 58,20 | 59,76 | 376.000 | | 2002-04-17 | 00:00:00 | 59,36 | 60,19 | 59,01 | 59,40 | 410.400 | | 2002-04-18 | 00:00:00 | 59,36 | 59,77 | 59,12 | 59,18 | 440.800 | | 2002-04-19 | 00:00:00 | 59,08 | 59,50 | 58,48 | 58,57 | 422.400 | | 2002-04-22 | 00:00:00 | 58,46 | 58,80 | 57,39 | 58,32 | 344.800 | | 2002-04-23 | 00:00:00 | 58,15 | 58,50 | 57,72 | 57,84 | 453.600 | | 2002-04-24 | 00:00:00 | 58,10 | 58,10 | 57,40 | 57,85 | 448.000 | | 2002-04-25 | 00:00:00 | 57,95 | 58,25 | 57,70 | 58,05 | 339.200 | | 2002-04-26 | 00:00:00 | 57,80 | 58,15 | 57,40 | 57,46 | 368.800 | | 2002-04-29 | 00:00:00 | 57,36 | 58,20 | 56,49 | 56,78 | 304.000 | | 2002-04-30 | 00:00:00 | 57,04 | 58,42 | 57,00 | 57,87 | 546.400 | | 2002-05-01 | 00:00:00 | 57,91 | 58,55 | 57,00 | 57,94 | 436.800 | | 2002-05-02 | 00:00:00 | 58,10 | 59,59 | 57,80 | 58,51 | 336.800 | | 2002-05-03 | 00:00:00 | 58,25 | 59,04 | 58,08 | 59,01 | 401.600 | | 2002-05-06 | 00:00:00 | 58,81 | 59,00 | 57,66 | 57,69 | 179.200 | | 2002-05-07 | 00:00:00 | 57,55 | 57,85 | 55,00 | 55,00 | 1.785.200 | | 2002-05-08 | 00:00:00 | 55,26 | 57,73 | 55,06 | 57,16 | 1.432.000 | | 2002-05-09 | 00:00:00 | 56,89 | 58,84 | 56,00 | 57,03 | 1.071.200 | | 2002-05-10 | 00:00:00 | 57,01 | 57,29 | 56,05 | 56,84 | 553.600 | | 2002-05-13 | 00:00:00 | 57,49 | 58,60 | 57,00 | 58,59 | 507.200 | | 2002-05-14 | 00:00:00 | 58,98 | 60,65 | 58,96 | 60,12 | 946.000 | | 2002-05-15 | 00:00:00 | 59,69 | 60,28 | 59,44 | 59,77 | 352.800 | | 2002-05-16 | 00:00:00 | 59,50 | 59,50 | 58,99 | 59,49 | 356.800 | | 2002-05-17 | 00:00:00 | 59,36 | 60,03 | 58,99 | 59,52 | 611.200 | | 2002-05-20 | 00:00:00 | 59,60 | 60,00 | 58,48 | 58,48 | 514.800 | | 2002-05-21 | 00:00:00 | 58,58 | 58,59 | 57,33 | 58,16 | 307.600 | | 2002-05-22 | 00:00:00 | 58,00 | 58,75 | 57,59 | 58,24 | 214.400 | | 2002-05-23 | 00:00:00 | 58,28 | 59,33 | 58,28 | 59,33 | 416.000 | | 2002-05-24 | 00:00:00 | 59,41 | 60,53 | 58,83 | 59,97 | 692.800 | | 2002-05-28 | 00:00:00 | 60,15 | 60,27 | 57,90 | 58,78 | 346.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
