(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 33,57 | 34,26 | 33,25 | 34,25 | 2.619.200 | | 2003-03-14 | 00:00:00 | 34,26 | 34,87 | 33,95 | 34,74 | 2.125.200 | | 2003-03-17 | 00:00:00 | 34,82 | 35,65 | 34,61 | 35,52 | 2.930.800 | | 2003-03-18 | 00:00:00 | 35,22 | 35,81 | 34,88 | 35,61 | 2.764.000 | | 2003-03-19 | 00:00:00 | 35,65 | 36,12 | 35,64 | 35,94 | 3.424.200 | | 2003-03-20 | 00:00:00 | 35,68 | 37,20 | 35,64 | 37,10 | 3.048.800 | | 2003-03-21 | 00:00:00 | 37,15 | 38,00 | 37,03 | 37,68 | 3.446.200 | | 2003-03-24 | 00:00:00 | 37,28 | 37,29 | 36,02 | 36,22 | 3.513.400 | | 2003-03-25 | 00:00:00 | 36,56 | 37,45 | 36,40 | 37,37 | 3.545.200 | | 2003-03-26 | 00:00:00 | 37,39 | 37,57 | 36,93 | 37,18 | 2.243.000 | | 2003-03-27 | 00:00:00 | 36,99 | 37,71 | 36,26 | 36,70 | 2.447.000 | | 2003-03-28 | 00:00:00 | 36,69 | 36,96 | 36,22 | 36,92 | 2.223.600 | | 2003-03-31 | 00:00:00 | 36,73 | 36,80 | 35,89 | 35,95 | 2.959.000 | | 2003-04-01 | 00:00:00 | 36,58 | 36,65 | 35,45 | 35,55 | 2.979.400 | | 2003-04-02 | 00:00:00 | 35,41 | 35,97 | 35,39 | 35,65 | 5.222.600 | | 2003-04-03 | 00:00:00 | 35,89 | 35,98 | 35,01 | 35,26 | 3.145.000 | | 2003-04-04 | 00:00:00 | 35,24 | 35,98 | 35,20 | 35,73 | 2.391.600 | | 2003-04-07 | 00:00:00 | 36,50 | 36,93 | 35,68 | 35,69 | 2.880.600 | | 2003-04-08 | 00:00:00 | 36,10 | 36,10 | 35,17 | 35,66 | 3.042.800 | | 2003-04-09 | 00:00:00 | 35,65 | 36,24 | 35,19 | 35,26 | 3.084.400 | | 2003-04-10 | 00:00:00 | 34,50 | 34,88 | 33,79 | 34,70 | 4.834.600 | | 2003-04-11 | 00:00:00 | 34,79 | 34,92 | 33,65 | 33,87 | 2.780.800 | | 2003-04-14 | 00:00:00 | 33,90 | 34,10 | 33,35 | 34,00 | 4.209.200 | | 2003-04-15 | 00:00:00 | 33,95 | 35,57 | 33,85 | 35,57 | 1.894.600 | | 2003-04-16 | 00:00:00 | 35,64 | 35,69 | 34,66 | 34,90 | 1.813.400 | | 2003-04-17 | 00:00:00 | 34,93 | 35,87 | 34,88 | 35,80 | 2.037.000 | | 2003-04-21 | 00:00:00 | 35,78 | 35,78 | 35,29 | 35,49 | 1.005.600 | | 2003-04-22 | 00:00:00 | 35,70 | 36,00 | 35,19 | 35,56 | 1.382.000 | | 2003-04-23 | 00:00:00 | 35,70 | 35,95 | 35,26 | 35,82 | 983.800 | | 2003-04-24 | 00:00:00 | 35,59 | 36,00 | 35,25 | 35,92 | 1.259.200 | | 2003-04-25 | 00:00:00 | 35,86 | 36,01 | 35,25 | 35,28 | 1.228.800 | | 2003-04-28 | 00:00:00 | 35,42 | 36,87 | 35,41 | 36,81 | 1.811.000 | | 2003-04-29 | 00:00:00 | 36,62 | 37,81 | 36,37 | 36,69 | 1.773.400 | | 2003-04-30 | 00:00:00 | 36,60 | 36,80 | 36,10 | 36,37 | 1.147.400 | | 2003-05-01 | 00:00:00 | 36,36 | 36,70 | 35,60 | 36,37 | 1.056.400 | | 2003-05-02 | 00:00:00 | 36,45 | 36,58 | 35,97 | 36,31 | 1.878.200 | | 2003-05-05 | 00:00:00 | 36,51 | 36,89 | 36,35 | 36,49 | 1.346.400 | | 2003-05-06 | 00:00:00 | 36,68 | 37,25 | 36,68 | 37,12 | 2.650.600 | | 2003-05-07 | 00:00:00 | 36,84 | 37,32 | 36,46 | 36,59 | 1.962.800 | | 2003-05-08 | 00:00:00 | 34,99 | 35,28 | 34,00 | 34,09 | 4.348.000 | | 2003-05-09 | 00:00:00 | 34,25 | 34,63 | 34,00 | 34,60 | 2.646.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
