(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,59 | 27,50 | 24,94 | 27,35 | 2.537.600 | | 2002-07-25 | 00:00:00 | 27,05 | 28,00 | 26,13 | 26,70 | 1.193.000 | | 2002-07-26 | 00:00:00 | 27,20 | 28,03 | 27,00 | 27,66 | 1.069.600 | | 2002-07-29 | 00:00:00 | 27,98 | 29,32 | 27,66 | 28,94 | 853.000 | | 2002-07-30 | 00:00:00 | 28,63 | 29,58 | 28,35 | 28,88 | 660.600 | | 2002-07-31 | 00:00:00 | 28,71 | 29,53 | 28,60 | 29,50 | 767.400 | | 2002-08-01 | 00:00:00 | 29,36 | 29,45 | 28,08 | 28,15 | 598.200 | | 2002-08-02 | 00:00:00 | 28,15 | 28,15 | 26,78 | 26,78 | 762.200 | | 2002-08-05 | 00:00:00 | 26,79 | 27,49 | 26,17 | 26,48 | 598.200 | | 2002-08-06 | 00:00:00 | 26,55 | 28,49 | 25,90 | 27,85 | 1.407.400 | | 2002-08-07 | 00:00:00 | 27,84 | 28,23 | 25,90 | 26,73 | 2.580.600 | | 2002-08-08 | 00:00:00 | 26,65 | 27,00 | 25,72 | 26,38 | 1.235.200 | | 2002-08-09 | 00:00:00 | 26,37 | 27,00 | 26,19 | 26,50 | 826.800 | | 2002-08-12 | 00:00:00 | 26,50 | 26,60 | 25,62 | 25,82 | 651.400 | | 2002-08-13 | 00:00:00 | 25,59 | 25,93 | 25,28 | 25,40 | 1.321.800 | | 2002-08-14 | 00:00:00 | 25,04 | 27,01 | 25,00 | 27,00 | 1.711.800 | | 2002-08-15 | 00:00:00 | 27,01 | 27,71 | 26,85 | 27,50 | 1.262.000 | | 2002-08-16 | 00:00:00 | 27,50 | 27,86 | 27,25 | 27,55 | 713.800 | | 2002-08-19 | 00:00:00 | 27,65 | 28,85 | 27,54 | 28,43 | 1.197.200 | | 2002-08-20 | 00:00:00 | 27,87 | 28,62 | 27,37 | 27,74 | 557.600 | | 2002-08-21 | 00:00:00 | 27,80 | 28,60 | 27,62 | 28,52 | 668.800 | | 2002-08-22 | 00:00:00 | 28,94 | 28,95 | 27,83 | 28,69 | 530.400 | | 2002-08-23 | 00:00:00 | 28,88 | 28,88 | 27,30 | 27,55 | 564.000 | | 2002-08-26 | 00:00:00 | 27,69 | 28,05 | 27,20 | 27,93 | 563.200 | | 2002-08-27 | 00:00:00 | 27,81 | 28,07 | 27,27 | 27,54 | 755.000 | | 2002-08-28 | 00:00:00 | 27,45 | 27,51 | 26,90 | 26,95 | 695.000 | | 2002-08-29 | 00:00:00 | 26,90 | 27,23 | 25,50 | 26,52 | 2.221.200 | | 2002-08-30 | 00:00:00 | 26,53 | 26,94 | 26,25 | 26,35 | 656.600 | | 2002-09-03 | 00:00:00 | 26,27 | 26,84 | 25,73 | 25,75 | 1.169.600 | | 2002-09-04 | 00:00:00 | 25,71 | 26,52 | 25,00 | 26,49 | 1.327.000 | | 2002-09-05 | 00:00:00 | 26,07 | 26,39 | 25,45 | 25,49 | 1.024.800 | | 2002-09-06 | 00:00:00 | 25,55 | 26,56 | 25,40 | 26,55 | 873.400 | | 2002-09-09 | 00:00:00 | 26,75 | 27,40 | 25,84 | 26,66 | 921.200 | | 2002-09-10 | 00:00:00 | 26,77 | 27,43 | 26,59 | 27,04 | 617.400 | | 2002-09-11 | 00:00:00 | 27,05 | 28,00 | 26,94 | 27,45 | 639.400 | | 2002-09-12 | 00:00:00 | 27,40 | 27,41 | 26,60 | 26,65 | 494.200 | | 2002-09-13 | 00:00:00 | 26,65 | 27,02 | 26,04 | 26,99 | 686.600 | | 2002-09-16 | 00:00:00 | 27,00 | 27,10 | 26,36 | 26,97 | 419.200 | | 2002-09-17 | 00:00:00 | 27,04 | 27,32 | 25,66 | 26,11 | 1.477.600 | | 2002-09-18 | 00:00:00 | 26,18 | 27,23 | 25,95 | 26,60 | 932.400 | | 2002-09-19 | 00:00:00 | 26,60 | 28,00 | 26,01 | 26,95 | 2.068.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
