(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 2024-05-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-30 | 00:00:00 | 46,39 | 46,78 | 46,30 | 46,68 | 1.105.000 | | 2015-07-31 | 00:00:00 | 46,81 | 47,24 | 46,57 | 46,87 | 1.779.100 | | 2015-08-06 | 00:00:00 | 48,81 | 48,86 | 47,68 | 47,95 | 1.624.000 | | 2015-08-07 | 00:00:00 | 47,93 | 48,15 | 47,54 | 48,05 | 1.361.000 | | 2015-08-10 | 00:00:00 | 48,49 | 48,98 | 48,35 | 48,72 | 1.175.600 | | 2015-08-13 | 00:00:00 | 48,40 | 49,00 | 48,14 | 48,72 | 1.275.400 | | 2015-08-14 | 00:00:00 | 48,84 | 49,40 | 48,60 | 49,28 | 1.000.700 | | 2015-08-25 | 00:00:00 | 48,16 | 48,41 | 47,20 | 47,49 | 3.777.000 | | 2015-08-26 | 00:00:00 | 48,52 | 49,05 | 47,76 | 48,94 | 2.429.700 | | 2015-08-31 | 00:00:00 | 49,21 | 49,59 | 48,96 | 48,97 | 1.378.600 | | 2015-09-01 | 00:00:00 | 47,92 | 48,58 | 47,81 | 48,02 | 2.276.900 | | 2015-09-02 | 00:00:00 | 48,75 | 49,88 | 48,47 | 49,88 | 2.704.100 | | 2015-09-14 | 00:00:00 | 48,94 | 49,20 | 48,44 | 48,74 | 1.371.400 | | 2015-09-17 | 00:00:00 | 48,89 | 49,23 | 48,44 | 48,69 | 1.116.700 | | 2015-09-18 | 00:00:00 | 48,04 | 48,04 | 46,58 | 46,71 | 3.714.900 | | 2015-09-21 | 00:00:00 | 46,82 | 47,51 | 46,68 | 47,33 | 1.378.900 | | 2015-09-28 | 00:00:00 | 46,66 | 47,31 | 46,03 | 46,08 | 1.974.800 | | 2015-09-29 | 00:00:00 | 46,05 | 46,61 | 45,66 | 46,53 | 1.072.000 | | 2015-09-30 | 00:00:00 | 47,07 | 47,17 | 46,62 | 47,05 | 1.490.900 | | 2015-10-05 | 00:00:00 | 48,21 | 49,30 | 48,00 | 48,75 | 1.691.900 | | 2015-10-15 | 00:00:00 | 50,33 | 50,84 | 50,07 | 50,73 | 1.261.900 | | 2015-10-16 | 00:00:00 | 49,34 | 50,83 | 49,08 | 49,98 | 1.217.200 | | 2015-10-20 | 00:00:00 | 50,02 | 50,29 | 49,90 | 50,27 | 1.346.700 | | 2015-10-21 | 00:00:00 | 50,60 | 50,93 | 50,11 | 50,18 | 790.000 | | 2015-10-22 | 00:00:00 | 50,63 | 51,49 | 50,63 | 51,03 | 2.143.200 | | 2015-10-23 | 00:00:00 | 51,44 | 51,60 | 50,93 | 51,48 | 1.015.400 | | 2015-11-02 | 00:00:00 | 50,06 | 50,86 | 49,95 | 50,80 | 2.908.300 | | 2015-11-03 | 00:00:00 | 49,36 | 50,56 | 49,05 | 49,75 | 2.497.300 | | 2015-11-04 | 00:00:00 | 49,53 | 49,65 | 48,93 | 49,08 | 2.061.500 | | 2015-11-05 | 00:00:00 | 49,33 | 49,65 | 48,77 | 49,15 | 1.130.600 | | 2015-11-06 | 00:00:00 | 49,03 | 49,54 | 48,67 | 49,49 | 1.015.700 | | 2015-11-12 | 00:00:00 | 49,54 | 49,60 | 48,55 | 48,64 | 838.000 | | 2015-11-13 | 00:00:00 | 48,58 | 49,01 | 47,86 | 48,06 | 1.259.800 | | 2015-11-17 | 00:00:00 | 48,64 | 49,32 | 48,35 | 49,03 | 1.702.300 | | 2015-11-18 | 00:00:00 | 48,97 | 49,54 | 48,87 | 49,49 | 1.031.000 | | 2015-11-23 | 00:00:00 | 49,33 | 49,44 | 48,83 | 49,08 | 1.107.000 | | 2015-11-24 | 00:00:00 | 48,86 | 49,39 | 48,86 | 49,23 | 1.293.200 | | 2015-11-25 | 00:00:00 | 49,27 | 49,38 | 48,96 | 49,17 | 762.600 | | 2015-12-03 | 00:00:00 | 47,19 | 47,91 | 46,44 | 46,58 | 2.137.200 | | 2015-12-04 | 00:00:00 | 46,77 | 47,98 | 46,59 | 47,83 | 2.176.200 | | 2015-12-10 | 00:00:00 | 46,46 | 47,42 | 45,98 | 46,89 | 2.254.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
