(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 | | 2003-10-29 | 00:00:00 | 38,16 | 38,49 | 37,70 | 38,05 | 2.103.000 | | 2003-10-30 | 00:00:00 | 38,40 | 38,59 | 37,85 | 37,94 | 1.117.200 | | 2003-10-31 | 00:00:00 | 38,05 | 38,43 | 37,54 | 37,54 | 1.463.400 | | 2003-11-03 | 00:00:00 | 37,71 | 38,25 | 37,58 | 37,81 | 1.777.200 | | 2003-11-04 | 00:00:00 | 37,57 | 40,49 | 37,50 | 39,63 | 4.856.000 | | 2003-11-05 | 00:00:00 | 39,80 | 40,12 | 39,21 | 39,74 | 2.042.800 | | 2003-11-06 | 00:00:00 | 40,00 | 40,27 | 39,54 | 40,18 | 1.428.600 | | 2003-11-07 | 00:00:00 | 40,36 | 40,62 | 40,01 | 40,20 | 1.232.800 | | 2003-11-10 | 00:00:00 | 40,56 | 40,83 | 40,00 | 40,28 | 1.761.200 | | 2003-11-11 | 00:00:00 | 40,59 | 40,70 | 39,37 | 39,68 | 2.135.200 | | 2003-11-12 | 00:00:00 | 39,72 | 40,24 | 39,48 | 40,16 | 1.793.800 | | 2003-11-13 | 00:00:00 | 40,17 | 40,50 | 39,58 | 39,80 | 1.342.400 | | 2003-11-14 | 00:00:00 | 39,66 | 40,20 | 38,60 | 38,69 | 1.656.800 | | 2003-11-17 | 00:00:00 | 38,58 | 38,80 | 37,72 | 38,37 | 1.776.600 | | 2003-11-18 | 00:00:00 | 38,50 | 38,50 | 37,32 | 37,41 | 1.729.200 | | 2003-11-19 | 00:00:00 | 37,25 | 37,94 | 37,06 | 37,70 | 1.328.400 | | 2003-11-20 | 00:00:00 | 37,11 | 38,36 | 37,11 | 37,69 | 1.928.000 | | 2003-11-21 | 00:00:00 | 37,51 | 38,00 | 37,13 | 37,77 | 1.618.600 | | 2003-11-24 | 00:00:00 | 37,90 | 39,19 | 37,79 | 39,19 | 1.318.200 | | 2003-11-25 | 00:00:00 | 39,21 | 39,37 | 38,70 | 39,24 | 1.380.200 | | 2003-11-26 | 00:00:00 | 39,46 | 39,50 | 38,46 | 39,22 | 695.400 | | 2003-11-28 | 00:00:00 | 38,81 | 39,42 | 38,54 | 39,10 | 455.800 | | 2003-12-01 | 00:00:00 | 39,09 | 39,84 | 38,75 | 39,43 | 970.000 | | 2003-12-02 | 00:00:00 | 39,44 | 39,54 | 38,75 | 38,98 | 1.030.600 | | 2003-12-03 | 00:00:00 | 39,00 | 40,14 | 38,99 | 39,41 | 1.463.400 | | 2003-12-04 | 00:00:00 | 39,26 | 39,43 | 38,58 | 38,93 | 1.416.800 | | 2003-12-05 | 00:00:00 | 39,38 | 39,38 | 38,00 | 38,19 | 2.041.200 | | 2003-12-08 | 00:00:00 | 38,01 | 38,78 | 38,00 | 38,25 | 1.500.600 | | 2003-12-09 | 00:00:00 | 38,31 | 38,73 | 37,74 | 37,75 | 1.325.000 | | 2003-12-10 | 00:00:00 | 37,97 | 38,07 | 37,50 | 38,00 | 1.262.000 | | 2003-12-11 | 00:00:00 | 37,82 | 38,97 | 37,76 | 38,29 | 1.512.200 | | 2003-12-12 | 00:00:00 | 38,33 | 38,50 | 37,80 | 38,23 | 821.600 | | 2003-12-15 | 00:00:00 | 38,73 | 38,99 | 37,43 | 37,60 | 1.276.200 | | 2003-12-16 | 00:00:00 | 37,51 | 37,95 | 37,29 | 37,75 | 809.400 | | 2003-12-17 | 00:00:00 | 37,69 | 37,90 | 37,04 | 37,46 | 1.274.800 | | 2003-12-18 | 00:00:00 | 37,26 | 37,90 | 37,00 | 37,66 | 1.069.600 | | 2003-12-19 | 00:00:00 | 37,75 | 38,03 | 36,81 | 37,27 | 1.546.800 | | 2003-12-22 | 00:00:00 | 37,45 | 37,74 | 37,11 | 37,62 | 704.800 | | 2003-12-23 | 00:00:00 | 37,65 | 37,75 | 37,00 | 37,63 | 1.018.600 | | 2003-12-24 | 00:00:00 | 37,46 | 37,65 | 37,26 | 37,51 | 503.200 | | 2003-12-26 | 00:00:00 | 37,50 | 38,10 | 37,38 | 37,89 | 479.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
