(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 60,15 | 60,27 | 57,90 | 58,78 | 346.000 | | 2002-05-29 | 00:00:00 | 58,90 | 60,18 | 58,57 | 59,40 | 396.400 | | 2002-05-30 | 00:00:00 | 59,12 | 59,53 | 59,05 | 59,35 | 228.800 | | 2002-05-31 | 00:00:00 | 59,43 | 59,49 | 58,56 | 59,10 | 812.000 | | 2002-06-03 | 00:00:00 | 59,05 | 59,27 | 57,89 | 57,89 | 327.200 | | 2002-06-04 | 00:00:00 | 57,80 | 58,03 | 56,55 | 56,91 | 341.600 | | 2002-06-05 | 00:00:00 | 57,15 | 58,20 | 56,75 | 57,89 | 319.200 | | 2002-06-06 | 00:00:00 | 58,00 | 58,13 | 57,00 | 57,06 | 354.800 | | 2002-06-07 | 00:00:00 | 57,00 | 57,94 | 56,56 | 57,74 | 432.000 | | 2002-06-10 | 00:00:00 | 57,74 | 58,83 | 57,50 | 58,00 | 283.200 | | 2002-06-11 | 00:00:00 | 57,91 | 59,12 | 57,56 | 57,57 | 320.800 | | 2002-06-12 | 00:00:00 | 57,61 | 58,07 | 57,02 | 58,07 | 334.400 | | 2002-06-13 | 00:00:00 | 58,11 | 59,72 | 58,11 | 58,88 | 339.200 | | 2002-06-14 | 00:00:00 | 58,74 | 59,00 | 58,09 | 58,43 | 263.200 | | 2002-06-17 | 00:00:00 | 59,92 | 61,47 | 58,75 | 61,05 | 1.238.400 | | 2002-06-18 | 00:00:00 | 61,40 | 62,00 | 60,82 | 61,91 | 574.400 | | 2002-06-19 | 00:00:00 | 61,98 | 63,35 | 61,60 | 62,50 | 699.200 | | 2002-06-20 | 00:00:00 | 62,04 | 63,25 | 62,00 | 62,59 | 355.600 | | 2002-06-21 | 00:00:00 | 63,06 | 64,09 | 62,54 | 64,08 | 1.002.400 | | 2002-06-24 | 00:00:00 | 63,85 | 64,47 | 63,46 | 63,85 | 656.000 | | 2002-06-25 | 00:00:00 | 32,20 | 32,45 | 30,81 | 31,33 | 1.872.000 | | 2002-06-26 | 00:00:00 | 30,70 | 31,78 | 30,35 | 31,51 | 2.130.200 | | 2002-06-27 | 00:00:00 | 31,75 | 33,00 | 31,75 | 32,60 | 1.372.000 | | 2002-06-28 | 00:00:00 | 32,89 | 33,90 | 32,52 | 33,16 | 1.614.600 | | 2002-07-01 | 00:00:00 | 33,44 | 33,74 | 33,00 | 33,28 | 1.108.200 | | 2002-07-02 | 00:00:00 | 33,31 | 33,98 | 31,70 | 31,88 | 1.525.400 | | 2002-07-03 | 00:00:00 | 31,75 | 32,00 | 31,00 | 31,19 | 1.542.000 | | 2002-07-05 | 00:00:00 | 31,19 | 32,31 | 31,19 | 32,17 | 714.600 | | 2002-07-08 | 00:00:00 | 32,10 | 32,55 | 31,60 | 31,75 | 804.200 | | 2002-07-09 | 00:00:00 | 31,94 | 32,15 | 30,90 | 30,91 | 1.072.000 | | 2002-07-10 | 00:00:00 | 31,05 | 31,30 | 29,41 | 29,52 | 1.594.200 | | 2002-07-11 | 00:00:00 | 29,30 | 29,40 | 27,80 | 28,93 | 2.121.400 | | 2002-07-12 | 00:00:00 | 29,02 | 29,45 | 28,12 | 28,84 | 1.097.400 | | 2002-07-15 | 00:00:00 | 28,58 | 29,10 | 27,44 | 29,10 | 1.211.800 | | 2002-07-16 | 00:00:00 | 29,00 | 29,34 | 28,41 | 29,34 | 1.253.800 | | 2002-07-17 | 00:00:00 | 29,34 | 30,47 | 29,30 | 30,00 | 1.356.000 | | 2002-07-18 | 00:00:00 | 29,66 | 30,57 | 29,60 | 29,70 | 977.200 | | 2002-07-19 | 00:00:00 | 29,74 | 29,75 | 27,97 | 28,60 | 1.736.200 | | 2002-07-22 | 00:00:00 | 28,36 | 29,33 | 26,70 | 26,85 | 1.716.200 | | 2002-07-23 | 00:00:00 | 26,60 | 27,62 | 26,49 | 26,70 | 1.006.800 | | 2002-07-24 | 00:00:00 | 26,59 | 27,50 | 24,94 | 27,35 | 2.537.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
