(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-14 | 00:00:00 | 28,61 | 29,06 | 28,55 | 28,67 | 1.635.700 | | 2007-08-15 | 00:00:00 | 28,56 | 28,95 | 28,24 | 28,39 | 4.128.100 | | 2007-08-16 | 00:00:00 | 28,25 | 28,83 | 27,52 | 28,00 | 4.956.100 | | 2007-08-17 | 00:00:00 | 27,72 | 28,30 | 27,21 | 27,81 | 4.096.100 | | 2007-08-20 | 00:00:00 | 28,07 | 28,34 | 27,21 | 28,24 | 2.470.000 | | 2007-08-21 | 00:00:00 | 28,09 | 28,23 | 27,82 | 28,11 | 2.097.800 | | 2007-08-22 | 00:00:00 | 28,08 | 28,83 | 27,41 | 28,53 | 3.240.500 | | 2007-08-23 | 00:00:00 | 28,55 | 29,35 | 28,50 | 29,31 | 1.659.200 | | 2007-08-24 | 00:00:00 | 29,18 | 30,00 | 29,15 | 29,83 | 1.700.900 | | 2007-08-27 | 00:00:00 | 29,95 | 30,62 | 29,78 | 30,42 | 2.293.400 | | 2007-08-28 | 00:00:00 | 30,19 | 30,42 | 29,12 | 29,14 | 3.129.200 | | 2007-08-29 | 00:00:00 | 29,45 | 29,49 | 28,71 | 29,11 | 1.944.600 | | 2007-08-30 | 00:00:00 | 29,15 | 29,44 | 28,77 | 29,25 | 1.854.100 | | 2007-08-31 | 00:00:00 | 29,54 | 29,87 | 29,11 | 29,85 | 1.536.400 | | 2007-09-04 | 00:00:00 | 29,70 | 30,96 | 29,54 | 30,53 | 3.301.900 | | 2007-09-05 | 00:00:00 | 30,39 | 30,50 | 29,67 | 30,03 | 1.633.700 | | 2007-09-06 | 00:00:00 | 30,24 | 30,39 | 29,79 | 30,06 | 1.400.800 | | 2007-09-07 | 00:00:00 | 29,84 | 30,02 | 29,40 | 29,49 | 3.316.200 | | 2007-09-10 | 00:00:00 | 29,69 | 29,72 | 28,45 | 28,92 | 2.875.800 | | 2007-09-11 | 00:00:00 | 29,14 | 29,14 | 28,58 | 28,94 | 2.437.800 | | 2007-09-12 | 00:00:00 | 28,78 | 29,65 | 28,78 | 29,42 | 3.021.600 | | 2007-09-13 | 00:00:00 | 29,54 | 29,54 | 28,80 | 29,15 | 1.432.300 | | 2007-09-14 | 00:00:00 | 29,01 | 29,20 | 28,67 | 29,16 | 877.200 | | 2007-09-17 | 00:00:00 | 28,93 | 29,02 | 28,14 | 28,91 | 1.363.200 | | 2007-09-18 | 00:00:00 | 29,04 | 29,64 | 28,97 | 29,52 | 1.876.000 | | 2007-09-19 | 00:00:00 | 29,62 | 30,07 | 29,24 | 30,02 | 2.116.400 | | 2007-09-20 | 00:00:00 | 29,88 | 30,07 | 29,60 | 29,81 | 1.072.000 | | 2007-09-21 | 00:00:00 | 29,66 | 30,25 | 29,65 | 30,02 | 4.606.600 | | 2007-09-24 | 00:00:00 | 30,04 | 30,63 | 29,71 | 30,17 | 2.538.600 | | 2007-09-25 | 00:00:00 | 31,60 | 32,44 | 31,45 | 31,79 | 6.457.400 | | 2007-09-26 | 00:00:00 | 32,04 | 32,57 | 31,85 | 31,98 | 2.417.900 | | 2007-09-27 | 00:00:00 | 32,22 | 32,36 | 31,89 | 31,96 | 4.234.300 | | 2007-09-28 | 00:00:00 | 32,09 | 32,10 | 31,75 | 31,88 | 5.075.100 | | 2007-10-01 | 00:00:00 | 32,19 | 33,48 | 31,89 | 33,44 | 29.186.400 | | 2007-10-02 | 00:00:00 | 33,49 | 33,94 | 33,02 | 33,67 | 4.396.900 | | 2007-10-03 | 00:00:00 | 33,60 | 34,42 | 33,42 | 33,87 | 2.995.300 | | 2007-10-04 | 00:00:00 | 34,06 | 34,06 | 33,33 | 33,98 | 2.281.400 | | 2007-10-05 | 00:00:00 | 34,18 | 35,28 | 33,84 | 35,04 | 3.457.100 | | 2007-10-08 | 00:00:00 | 34,41 | 35,00 | 34,24 | 34,96 | 2.399.200 | | 2007-10-09 | 00:00:00 | 34,73 | 34,89 | 34,36 | 34,61 | 3.413.700 | | 2007-10-10 | 00:00:00 | 34,58 | 34,75 | 34,08 | 34,61 | 3.367.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
