(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 30,18 | 31,50 | 29,93 | 31,37 | 884.600 | | 2002-11-15 | 00:00:00 | 31,40 | 33,00 | 31,36 | 32,20 | 2.428.200 | | 2002-11-18 | 00:00:00 | 32,33 | 32,48 | 31,75 | 31,76 | 1.241.000 | | 2002-11-19 | 00:00:00 | 31,65 | 32,11 | 31,60 | 31,84 | 915.800 | | 2002-11-20 | 00:00:00 | 31,73 | 32,45 | 31,60 | 32,11 | 885.000 | | 2002-11-21 | 00:00:00 | 32,10 | 33,00 | 32,10 | 32,93 | 853.600 | | 2002-11-22 | 00:00:00 | 32,87 | 32,91 | 32,10 | 32,26 | 984.000 | | 2002-11-25 | 00:00:00 | 32,23 | 32,45 | 31,70 | 32,32 | 782.000 | | 2002-11-26 | 00:00:00 | 32,47 | 32,47 | 31,42 | 31,47 | 491.000 | | 2002-11-27 | 00:00:00 | 32,00 | 32,88 | 31,00 | 32,83 | 757.600 | | 2002-11-29 | 00:00:00 | 32,91 | 33,45 | 32,43 | 33,45 | 400.400 | | 2002-12-02 | 00:00:00 | 33,65 | 33,88 | 32,91 | 33,57 | 722.800 | | 2002-12-03 | 00:00:00 | 33,52 | 33,75 | 33,06 | 33,20 | 707.800 | | 2002-12-04 | 00:00:00 | 33,05 | 33,75 | 32,96 | 33,16 | 1.253.000 | | 2002-12-05 | 00:00:00 | 33,22 | 34,20 | 33,20 | 33,96 | 2.206.400 | | 2002-12-06 | 00:00:00 | 33,80 | 34,27 | 33,41 | 34,27 | 1.452.200 | | 2002-12-09 | 00:00:00 | 34,28 | 34,29 | 32,88 | 32,95 | 1.609.800 | | 2002-12-10 | 00:00:00 | 33,07 | 34,20 | 32,90 | 34,20 | 2.607.200 | | 2002-12-11 | 00:00:00 | 33,99 | 34,13 | 33,40 | 33,92 | 1.895.800 | | 2002-12-12 | 00:00:00 | 33,95 | 34,05 | 33,52 | 34,00 | 1.464.600 | | 2002-12-13 | 00:00:00 | 33,76 | 34,35 | 33,62 | 33,90 | 2.563.200 | | 2002-12-16 | 00:00:00 | 33,94 | 34,05 | 33,51 | 33,91 | 2.365.600 | | 2002-12-17 | 00:00:00 | 33,84 | 33,91 | 32,48 | 32,73 | 2.120.200 | | 2002-12-18 | 00:00:00 | 32,73 | 32,80 | 32,17 | 32,18 | 2.564.000 | | 2002-12-19 | 00:00:00 | 32,47 | 33,93 | 32,35 | 33,76 | 2.927.600 | | 2002-12-20 | 00:00:00 | 34,25 | 34,41 | 32,95 | 33,41 | 13.855.800 | | 2002-12-23 | 00:00:00 | 33,43 | 34,44 | 33,43 | 34,18 | 3.547.600 | | 2002-12-24 | 00:00:00 | 34,08 | 34,25 | 33,61 | 33,70 | 649.600 | | 2002-12-26 | 00:00:00 | 33,76 | 34,04 | 33,16 | 33,29 | 1.022.000 | | 2002-12-27 | 00:00:00 | 33,29 | 33,50 | 32,75 | 32,81 | 774.400 | | 2002-12-30 | 00:00:00 | 33,25 | 33,40 | 32,42 | 33,09 | 997.600 | | 2002-12-31 | 00:00:00 | 33,13 | 33,24 | 32,46 | 32,65 | 1.207.400 | | 2003-01-02 | 00:00:00 | 33,00 | 33,90 | 32,60 | 33,56 | 1.570.600 | | 2003-01-03 | 00:00:00 | 33,65 | 33,65 | 33,08 | 33,35 | 1.040.200 | | 2003-01-06 | 00:00:00 | 33,45 | 34,02 | 33,39 | 33,71 | 980.200 | | 2003-01-07 | 00:00:00 | 33,35 | 33,95 | 33,12 | 33,46 | 1.317.400 | | 2003-01-08 | 00:00:00 | 33,45 | 33,53 | 32,55 | 32,55 | 1.241.800 | | 2003-01-09 | 00:00:00 | 33,10 | 33,77 | 32,92 | 33,15 | 1.459.600 | | 2003-01-10 | 00:00:00 | 32,68 | 33,46 | 32,50 | 32,86 | 896.400 | | 2003-01-13 | 00:00:00 | 32,86 | 33,00 | 32,10 | 32,28 | 1.542.800 | | 2003-01-14 | 00:00:00 | 32,36 | 32,65 | 31,61 | 32,04 | 1.631.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
