(Login BolsaPT & Canal Forex) |
|
 Expedia - [Ticker: EXPE] |     | | Última Trade | 122,670 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,880 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 122,580 x 200 - 122,610 x 300 | EPS | 0,00 | | Abertura | 123,300 | PER | 0,00% | | Máximo | 123,570 | Pagamento Dividendo | | | Mínimo | 122,050 | Data Ex-Dividendo | | | Fecho Anterior | 120,790 | Yield | | | Volume | 109.183 | 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 EXPE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-21 | 00:00:00 | 21,09 | 21,15 | 20,75 | 21,00 | 2.307.400 | | 2006-12-22 | 00:00:00 | 21,03 | 21,05 | 20,62 | 20,98 | 1.750.300 | | 2006-12-26 | 00:00:00 | 20,96 | 21,02 | 20,76 | 21,00 | 1.264.900 | | 2006-12-27 | 00:00:00 | 21,09 | 21,15 | 20,87 | 21,00 | 998.800 | | 2006-12-28 | 00:00:00 | 20,94 | 21,20 | 20,77 | 21,02 | 819.900 | | 2006-12-29 | 00:00:00 | 21,01 | 21,17 | 20,91 | 20,98 | 827.500 | | 2007-01-03 | 00:00:00 | 20,96 | 21,26 | 20,66 | 21,05 | 3.406.600 | | 2007-01-04 | 00:00:00 | 21,00 | 21,34 | 20,97 | 21,27 | 2.571.200 | | 2007-01-05 | 00:00:00 | 21,30 | 21,35 | 21,08 | 21,26 | 2.779.800 | | 2007-01-08 | 00:00:00 | 21,19 | 21,42 | 21,12 | 21,37 | 3.046.600 | | 2007-01-09 | 00:00:00 | 21,38 | 21,46 | 21,25 | 21,42 | 5.323.800 | | 2007-01-10 | 00:00:00 | 21,34 | 21,71 | 21,30 | 21,48 | 5.491.800 | | 2007-01-11 | 00:00:00 | 21,55 | 21,70 | 21,21 | 21,34 | 5.184.400 | | 2007-01-12 | 00:00:00 | 21,25 | 21,50 | 20,85 | 21,41 | 2.777.500 | | 2007-01-16 | 00:00:00 | 21,48 | 21,48 | 21,18 | 21,24 | 1.662.300 | | 2007-01-17 | 00:00:00 | 21,07 | 21,33 | 20,97 | 21,16 | 2.647.200 | | 2007-01-18 | 00:00:00 | 21,14 | 21,43 | 20,47 | 20,65 | 2.287.900 | | 2007-01-19 | 00:00:00 | 20,65 | 21,07 | 20,39 | 21,02 | 2.891.700 | | 2007-01-22 | 00:00:00 | 20,95 | 21,30 | 20,42 | 20,58 | 3.224.500 | | 2007-01-23 | 00:00:00 | 20,53 | 20,97 | 20,53 | 20,70 | 3.185.400 | | 2007-01-24 | 00:00:00 | 20,71 | 21,21 | 20,70 | 21,03 | 1.587.200 | | 2007-01-25 | 00:00:00 | 20,86 | 21,20 | 20,42 | 20,65 | 1.342.100 | | 2007-01-26 | 00:00:00 | 20,61 | 20,78 | 20,48 | 20,62 | 959.700 | | 2007-01-29 | 00:00:00 | 20,49 | 20,94 | 20,19 | 20,86 | 2.129.700 | | 2007-01-30 | 00:00:00 | 20,95 | 21,30 | 20,72 | 21,06 | 3.980.800 | | 2007-01-31 | 00:00:00 | 21,12 | 21,64 | 20,68 | 21,45 | 1.833.300 | | 2007-02-01 | 00:00:00 | 21,42 | 21,65 | 20,63 | 20,68 | 2.364.200 | | 2007-02-02 | 00:00:00 | 20,66 | 21,19 | 20,66 | 21,06 | 1.618.300 | | 2007-02-05 | 00:00:00 | 21,10 | 21,38 | 20,74 | 21,20 | 1.800.200 | | 2007-02-06 | 00:00:00 | 21,19 | 21,45 | 20,89 | 21,44 | 2.147.900 | | 2007-02-07 | 00:00:00 | 21,45 | 21,92 | 21,28 | 21,76 | 2.818.500 | | 2007-02-08 | 00:00:00 | 21,77 | 22,15 | 21,64 | 22,11 | 1.639.800 | | 2007-02-09 | 00:00:00 | 22,06 | 22,19 | 21,35 | 21,64 | 1.796.800 | | 2007-02-12 | 00:00:00 | 21,51 | 21,63 | 21,20 | 21,47 | 1.576.000 | | 2007-02-13 | 00:00:00 | 21,53 | 21,90 | 21,48 | 21,65 | 1.176.600 | | 2007-02-14 | 00:00:00 | 21,68 | 22,49 | 21,64 | 22,27 | 2.399.400 | | 2007-02-15 | 00:00:00 | 22,51 | 23,10 | 22,00 | 22,30 | 2.535.600 | | 2007-02-16 | 00:00:00 | 22,14 | 22,17 | 21,76 | 21,83 | 2.259.900 | | 2007-02-20 | 00:00:00 | 21,72 | 22,38 | 21,33 | 22,22 | 1.589.300 | | 2007-02-21 | 00:00:00 | 22,25 | 22,47 | 22,11 | 22,35 | 1.328.400 | | 2007-02-22 | 00:00:00 | 22,34 | 22,47 | 21,89 | 22,14 | 1.252.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
