(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-20 | 00:00:00 | 23,60 | 23,69 | 23,10 | 23,20 | 2.934.100 | | 2007-04-23 | 00:00:00 | 23,32 | 23,51 | 23,06 | 23,19 | 1.935.800 | | 2007-04-24 | 00:00:00 | 23,13 | 23,66 | 23,05 | 23,50 | 1.508.200 | | 2007-04-25 | 00:00:00 | 23,50 | 23,95 | 23,32 | 23,74 | 1.849.600 | | 2007-04-26 | 00:00:00 | 23,42 | 24,00 | 23,42 | 23,93 | 1.795.700 | | 2007-04-27 | 00:00:00 | 23,85 | 23,96 | 23,59 | 23,81 | 1.449.500 | | 2007-04-30 | 00:00:00 | 23,70 | 23,90 | 23,57 | 23,62 | 1.806.300 | | 2007-05-01 | 00:00:00 | 23,83 | 24,19 | 23,51 | 24,02 | 2.740.100 | | 2007-05-02 | 00:00:00 | 24,04 | 24,42 | 23,95 | 24,35 | 2.713.300 | | 2007-05-03 | 00:00:00 | 24,42 | 24,48 | 24,03 | 24,35 | 2.272.500 | | 2007-05-04 | 00:00:00 | 24,55 | 25,16 | 24,31 | 24,48 | 2.606.400 | | 2007-05-07 | 00:00:00 | 24,67 | 24,93 | 24,54 | 24,81 | 2.364.700 | | 2007-05-08 | 00:00:00 | 24,15 | 24,50 | 22,44 | 24,20 | 7.091.800 | | 2007-05-09 | 00:00:00 | 23,99 | 24,85 | 23,89 | 24,67 | 2.678.000 | | 2007-05-10 | 00:00:00 | 24,48 | 24,77 | 24,08 | 24,35 | 2.355.200 | | 2007-05-11 | 00:00:00 | 24,45 | 24,85 | 24,02 | 24,76 | 1.648.400 | | 2007-05-14 | 00:00:00 | 24,76 | 24,87 | 24,37 | 24,58 | 1.828.000 | | 2007-05-15 | 00:00:00 | 24,67 | 24,77 | 24,14 | 24,18 | 1.889.300 | | 2007-05-16 | 00:00:00 | 24,36 | 24,70 | 24,03 | 24,46 | 1.927.600 | | 2007-05-17 | 00:00:00 | 24,37 | 24,53 | 23,99 | 24,35 | 2.665.400 | | 2007-05-18 | 00:00:00 | 24,51 | 24,98 | 24,46 | 24,64 | 3.294.000 | | 2007-05-21 | 00:00:00 | 24,77 | 25,30 | 24,70 | 25,26 | 2.522.700 | | 2007-05-22 | 00:00:00 | 25,33 | 25,56 | 24,99 | 25,21 | 1.660.600 | | 2007-05-23 | 00:00:00 | 25,34 | 25,82 | 25,16 | 25,24 | 1.694.300 | | 2007-05-24 | 00:00:00 | 25,31 | 25,35 | 24,55 | 24,70 | 1.906.500 | | 2007-05-25 | 00:00:00 | 24,82 | 24,82 | 24,37 | 24,45 | 1.919.300 | | 2007-05-29 | 00:00:00 | 23,81 | 24,26 | 23,77 | 24,19 | 2.443.200 | | 2007-05-30 | 00:00:00 | 24,15 | 24,15 | 23,70 | 23,88 | 2.223.100 | | 2007-05-31 | 00:00:00 | 23,80 | 24,19 | 23,80 | 24,03 | 1.797.400 | | 2007-06-01 | 00:00:00 | 24,13 | 24,40 | 23,96 | 24,23 | 1.886.600 | | 2007-06-04 | 00:00:00 | 24,05 | 24,64 | 24,05 | 24,46 | 1.698.900 | | 2007-06-05 | 00:00:00 | 24,38 | 24,56 | 23,89 | 24,38 | 1.737.800 | | 2007-06-06 | 00:00:00 | 24,26 | 24,38 | 24,12 | 24,16 | 2.012.800 | | 2007-06-07 | 00:00:00 | 23,91 | 24,02 | 23,30 | 23,52 | 2.501.400 | | 2007-06-08 | 00:00:00 | 23,39 | 23,48 | 23,03 | 23,38 | 2.307.400 | | 2007-06-11 | 00:00:00 | 23,32 | 24,23 | 23,32 | 24,03 | 3.212.600 | | 2007-06-12 | 00:00:00 | 24,02 | 24,26 | 23,85 | 24,20 | 2.323.500 | | 2007-06-13 | 00:00:00 | 24,22 | 24,30 | 23,72 | 24,24 | 1.710.600 | | 2007-06-14 | 00:00:00 | 24,36 | 24,73 | 24,25 | 24,46 | 2.432.800 | | 2007-06-15 | 00:00:00 | 26,33 | 26,71 | 25,05 | 25,37 | 8.259.700 | | 2007-06-18 | 00:00:00 | 25,38 | 25,66 | 25,11 | 25,50 | 1.897.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
