(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-22 | 00:00:00 | 22,34 | 22,47 | 21,89 | 22,14 | 1.252.200 | 2007-02-23 | 00:00:00 | 22,10 | 22,12 | 21,58 | 21,70 | 1.564.000 | 2007-02-26 | 00:00:00 | 21,75 | 21,98 | 21,48 | 21,71 | 2.109.900 | 2007-02-27 | 00:00:00 | 21,43 | 21,92 | 21,04 | 21,38 | 2.792.400 | 2007-02-28 | 00:00:00 | 21,00 | 21,51 | 20,67 | 21,26 | 3.718.100 | 2007-03-01 | 00:00:00 | 20,80 | 21,10 | 20,70 | 20,88 | 2.343.300 | 2007-03-02 | 00:00:00 | 20,77 | 20,83 | 20,39 | 20,50 | 2.628.400 | 2007-03-05 | 00:00:00 | 20,41 | 20,71 | 20,26 | 20,41 | 2.159.400 | 2007-03-06 | 00:00:00 | 20,38 | 20,47 | 19,97 | 20,43 | 2.218.400 | 2007-03-07 | 00:00:00 | 20,35 | 20,60 | 19,97 | 20,37 | 1.390.800 | 2007-03-08 | 00:00:00 | 20,42 | 20,60 | 20,14 | 20,55 | 2.010.800 | 2007-03-09 | 00:00:00 | 20,62 | 20,73 | 20,25 | 20,45 | 1.228.900 | 2007-03-12 | 00:00:00 | 20,45 | 20,78 | 20,41 | 20,74 | 1.308.200 | 2007-03-13 | 00:00:00 | 21,02 | 21,63 | 21,00 | 21,26 | 3.138.700 | 2007-03-14 | 00:00:00 | 21,24 | 21,42 | 20,72 | 21,07 | 2.297.600 | 2007-03-15 | 00:00:00 | 21,02 | 21,63 | 20,91 | 21,32 | 1.803.100 | 2007-03-16 | 00:00:00 | 21,26 | 21,45 | 20,79 | 21,11 | 2.416.700 | 2007-03-19 | 00:00:00 | 21,19 | 21,74 | 20,95 | 21,71 | 1.954.700 | 2007-03-20 | 00:00:00 | 21,73 | 22,27 | 21,64 | 22,00 | 3.057.200 | 2007-03-21 | 00:00:00 | 22,07 | 22,58 | 21,96 | 22,58 | 1.565.000 | 2007-03-22 | 00:00:00 | 22,50 | 23,06 | 22,29 | 22,98 | 3.286.400 | 2007-03-23 | 00:00:00 | 23,04 | 23,26 | 22,90 | 23,15 | 2.531.900 | 2007-03-26 | 00:00:00 | 23,23 | 23,34 | 22,74 | 23,18 | 2.146.700 | 2007-03-27 | 00:00:00 | 23,19 | 23,20 | 22,88 | 23,11 | 1.959.300 | 2007-03-28 | 00:00:00 | 22,92 | 22,97 | 22,47 | 22,48 | 2.015.600 | 2007-03-29 | 00:00:00 | 22,58 | 23,04 | 22,46 | 23,00 | 2.367.400 | 2007-03-30 | 00:00:00 | 23,00 | 23,30 | 22,78 | 23,18 | 1.897.800 | 2007-04-02 | 00:00:00 | 23,14 | 23,29 | 22,71 | 22,85 | 1.857.900 | 2007-04-03 | 00:00:00 | 23,00 | 23,47 | 22,86 | 23,18 | 1.609.000 | 2007-04-04 | 00:00:00 | 23,08 | 23,48 | 23,08 | 23,33 | 1.799.800 | 2007-04-05 | 00:00:00 | 23,19 | 24,02 | 23,18 | 24,02 | 1.885.000 | 2007-04-09 | 00:00:00 | 23,97 | 23,97 | 23,53 | 23,81 | 2.012.400 | 2007-04-10 | 00:00:00 | 23,86 | 24,10 | 23,82 | 24,02 | 1.486.200 | 2007-04-11 | 00:00:00 | 23,92 | 24,09 | 23,25 | 23,47 | 2.034.600 | 2007-04-12 | 00:00:00 | 23,57 | 24,14 | 23,53 | 23,83 | 3.156.100 | 2007-04-13 | 00:00:00 | 23,79 | 24,28 | 23,78 | 24,11 | 1.491.300 | 2007-04-16 | 00:00:00 | 24,16 | 24,36 | 23,85 | 23,90 | 3.253.400 | 2007-04-17 | 00:00:00 | 23,86 | 24,21 | 23,65 | 24,20 | 3.414.900 | 2007-04-18 | 00:00:00 | 24,14 | 24,19 | 23,50 | 23,64 | 1.963.100 | 2007-04-19 | 00:00:00 | 23,46 | 23,50 | 23,22 | 23,35 | 1.751.000 | 2007-04-20 | 00:00:00 | 23,60 | 23,69 | 23,10 | 23,20 | 2.934.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|