(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 35,81 | 37,38 | 35,71 | 37,03 | 2.426.600 | | 2003-07-09 | 00:00:00 | 36,87 | 37,00 | 36,42 | 36,87 | 725.400 | | 2003-07-10 | 00:00:00 | 36,72 | 36,72 | 36,07 | 36,45 | 1.162.400 | | 2003-07-11 | 00:00:00 | 36,40 | 37,19 | 36,30 | 36,70 | 747.000 | | 2003-07-14 | 00:00:00 | 37,08 | 37,34 | 36,53 | 36,63 | 1.074.600 | | 2003-07-15 | 00:00:00 | 36,55 | 37,05 | 36,21 | 36,37 | 1.339.400 | | 2003-07-16 | 00:00:00 | 36,65 | 36,71 | 36,25 | 36,55 | 1.355.000 | | 2003-07-17 | 00:00:00 | 36,33 | 36,55 | 35,48 | 35,64 | 1.112.200 | | 2003-07-18 | 00:00:00 | 35,97 | 36,47 | 35,12 | 36,03 | 980.400 | | 2003-07-21 | 00:00:00 | 35,95 | 36,47 | 35,07 | 36,12 | 1.441.200 | | 2003-07-22 | 00:00:00 | 36,20 | 36,62 | 35,62 | 35,87 | 934.200 | | 2003-07-23 | 00:00:00 | 36,04 | 36,40 | 35,12 | 36,35 | 1.171.400 | | 2003-07-24 | 00:00:00 | 36,62 | 37,09 | 36,50 | 36,63 | 1.013.000 | | 2003-07-25 | 00:00:00 | 36,55 | 37,13 | 36,35 | 36,96 | 991.000 | | 2003-07-28 | 00:00:00 | 35,89 | 36,40 | 35,20 | 35,53 | 3.471.000 | | 2003-07-29 | 00:00:00 | 35,55 | 36,02 | 35,03 | 35,65 | 2.572.000 | | 2003-07-30 | 00:00:00 | 35,42 | 35,42 | 32,94 | 32,99 | 6.871.000 | | 2003-07-31 | 00:00:00 | 33,59 | 34,40 | 33,30 | 33,84 | 5.731.800 | | 2003-08-01 | 00:00:00 | 33,67 | 33,87 | 33,24 | 33,71 | 2.182.200 | | 2003-08-04 | 00:00:00 | 34,57 | 34,96 | 33,71 | 34,52 | 3.519.600 | | 2003-08-05 | 00:00:00 | 34,72 | 36,80 | 34,65 | 36,56 | 5.570.200 | | 2003-08-06 | 00:00:00 | 36,40 | 36,40 | 34,93 | 35,63 | 2.142.000 | | 2003-08-07 | 00:00:00 | 35,64 | 35,75 | 34,97 | 35,37 | 1.235.600 | | 2003-08-08 | 00:00:00 | 35,45 | 35,71 | 35,10 | 35,61 | 1.187.600 | | 2003-08-11 | 00:00:00 | 35,68 | 36,43 | 35,56 | 36,28 | 1.700.000 | | 2003-08-12 | 00:00:00 | 36,47 | 37,13 | 36,29 | 37,11 | 1.195.600 | | 2003-08-13 | 00:00:00 | 37,10 | 37,13 | 36,37 | 36,77 | 1.154.800 | | 2003-08-14 | 00:00:00 | 36,88 | 37,52 | 36,50 | 37,23 | 1.156.400 | | 2003-08-15 | 00:00:00 | 37,17 | 37,50 | 36,90 | 37,41 | 454.400 | | 2003-08-18 | 00:00:00 | 37,46 | 37,83 | 37,39 | 37,83 | 1.082.800 | | 2003-08-19 | 00:00:00 | 37,79 | 37,90 | 37,25 | 37,56 | 1.299.800 | | 2003-08-20 | 00:00:00 | 37,53 | 37,84 | 37,26 | 37,45 | 1.065.600 | | 2003-08-21 | 00:00:00 | 37,69 | 38,12 | 37,25 | 37,90 | 1.386.400 | | 2003-08-22 | 00:00:00 | 38,00 | 38,24 | 37,64 | 37,85 | 1.260.000 | | 2003-08-25 | 00:00:00 | 37,87 | 38,19 | 37,42 | 37,60 | 800.800 | | 2003-08-26 | 00:00:00 | 37,58 | 37,72 | 36,75 | 37,59 | 1.362.600 | | 2003-08-27 | 00:00:00 | 37,52 | 37,83 | 36,93 | 37,20 | 1.052.000 | | 2003-08-28 | 00:00:00 | 37,21 | 37,77 | 36,75 | 37,69 | 1.211.200 | | 2003-08-29 | 00:00:00 | 37,51 | 37,78 | 37,14 | 37,65 | 790.400 | | 2003-09-02 | 00:00:00 | 37,76 | 38,12 | 37,37 | 38,01 | 1.127.000 | | 2003-09-03 | 00:00:00 | 38,25 | 38,68 | 38,17 | 38,31 | 1.826.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
