(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 | | 2003-01-14 | 00:00:00 | 32,36 | 32,65 | 31,61 | 32,04 | 1.631.800 | | 2003-01-15 | 00:00:00 | 32,02 | 32,08 | 31,16 | 31,53 | 1.342.200 | | 2003-01-16 | 00:00:00 | 31,90 | 32,42 | 31,33 | 31,63 | 1.253.200 | | 2003-01-17 | 00:00:00 | 31,86 | 32,36 | 31,07 | 31,31 | 1.151.200 | | 2003-01-21 | 00:00:00 | 31,05 | 31,52 | 30,79 | 30,84 | 1.379.600 | | 2003-01-22 | 00:00:00 | 30,75 | 31,87 | 30,30 | 30,81 | 1.195.400 | | 2003-01-23 | 00:00:00 | 30,78 | 31,12 | 30,39 | 30,40 | 882.200 | | 2003-01-24 | 00:00:00 | 30,40 | 30,57 | 29,61 | 29,90 | 1.764.800 | | 2003-01-27 | 00:00:00 | 30,14 | 31,00 | 30,00 | 30,60 | 1.430.800 | | 2003-01-28 | 00:00:00 | 30,92 | 31,22 | 30,51 | 31,06 | 1.037.200 | | 2003-01-29 | 00:00:00 | 30,88 | 31,53 | 29,88 | 31,19 | 1.377.400 | | 2003-01-30 | 00:00:00 | 31,22 | 31,25 | 30,00 | 30,22 | 1.855.000 | | 2003-01-31 | 00:00:00 | 30,00 | 31,20 | 30,00 | 30,81 | 1.084.800 | | 2003-02-03 | 00:00:00 | 30,81 | 31,31 | 30,65 | 31,27 | 990.600 | | 2003-02-04 | 00:00:00 | 30,98 | 31,20 | 30,47 | 31,16 | 1.178.200 | | 2003-02-05 | 00:00:00 | 31,52 | 32,45 | 30,50 | 31,24 | 1.698.000 | | 2003-02-06 | 00:00:00 | 31,17 | 32,00 | 30,98 | 31,65 | 782.200 | | 2003-02-07 | 00:00:00 | 31,88 | 32,00 | 30,61 | 30,89 | 953.800 | | 2003-02-10 | 00:00:00 | 30,86 | 31,60 | 30,70 | 31,19 | 841.400 | | 2003-02-11 | 00:00:00 | 32,00 | 33,40 | 31,88 | 33,35 | 3.731.400 | | 2003-02-12 | 00:00:00 | 33,30 | 33,50 | 32,72 | 32,78 | 2.117.600 | | 2003-02-13 | 00:00:00 | 32,84 | 33,00 | 32,09 | 32,24 | 1.753.800 | | 2003-02-14 | 00:00:00 | 32,38 | 33,13 | 32,15 | 32,50 | 1.471.600 | | 2003-02-18 | 00:00:00 | 32,89 | 33,43 | 32,75 | 33,31 | 1.055.200 | | 2003-02-19 | 00:00:00 | 33,38 | 33,49 | 33,01 | 33,16 | 743.200 | | 2003-02-20 | 00:00:00 | 33,40 | 33,75 | 33,26 | 33,51 | 891.200 | | 2003-02-21 | 00:00:00 | 33,45 | 34,30 | 33,25 | 34,01 | 1.845.000 | | 2003-02-24 | 00:00:00 | 33,84 | 34,10 | 33,63 | 33,77 | 2.666.200 | | 2003-02-25 | 00:00:00 | 33,37 | 34,09 | 32,91 | 33,98 | 2.579.200 | | 2003-02-26 | 00:00:00 | 34,00 | 34,26 | 33,60 | 33,67 | 2.489.600 | | 2003-02-27 | 00:00:00 | 33,55 | 34,07 | 33,50 | 34,05 | 2.145.000 | | 2003-02-28 | 00:00:00 | 34,08 | 34,79 | 33,85 | 34,19 | 2.885.200 | | 2003-03-03 | 00:00:00 | 34,21 | 34,68 | 33,87 | 34,28 | 1.322.800 | | 2003-03-04 | 00:00:00 | 34,06 | 34,54 | 34,00 | 34,13 | 946.000 | | 2003-03-05 | 00:00:00 | 34,11 | 34,62 | 34,05 | 34,53 | 1.427.600 | | 2003-03-06 | 00:00:00 | 34,31 | 34,74 | 34,05 | 34,24 | 1.289.000 | | 2003-03-07 | 00:00:00 | 34,02 | 34,33 | 33,80 | 33,98 | 2.082.800 | | 2003-03-10 | 00:00:00 | 33,75 | 33,89 | 33,30 | 33,47 | 1.995.600 | | 2003-03-11 | 00:00:00 | 33,48 | 33,66 | 33,25 | 33,27 | 1.691.600 | | 2003-03-12 | 00:00:00 | 33,13 | 33,56 | 32,79 | 33,42 | 1.882.000 | | 2003-03-13 | 00:00:00 | 33,57 | 34,26 | 33,25 | 34,25 | 2.619.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
