(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 | | 2008-02-05 | 00:00:00 | 22,66 | 22,89 | 22,10 | 22,15 | 5.303.000 | | 2008-02-06 | 00:00:00 | 22,59 | 23,33 | 22,18 | 22,76 | 4.842.200 | | 2008-02-07 | 00:00:00 | 22,88 | 23,95 | 22,76 | 23,72 | 8.717.700 | | 2008-02-08 | 00:00:00 | 23,73 | 25,33 | 23,60 | 25,11 | 6.679.700 | | 2008-02-11 | 00:00:00 | 24,90 | 25,07 | 24,23 | 24,74 | 5.127.400 | | 2008-02-12 | 00:00:00 | 24,85 | 24,90 | 24,30 | 24,49 | 2.702.700 | | 2008-02-13 | 00:00:00 | 24,60 | 25,25 | 24,02 | 25,13 | 3.874.800 | | 2008-02-14 | 00:00:00 | 25,15 | 25,37 | 24,91 | 24,99 | 2.668.700 | | 2008-02-15 | 00:00:00 | 24,85 | 25,66 | 24,63 | 25,59 | 3.449.800 | | 2008-02-19 | 00:00:00 | 25,90 | 26,04 | 25,52 | 25,65 | 3.265.100 | | 2008-02-20 | 00:00:00 | 25,33 | 25,46 | 24,55 | 25,41 | 3.012.800 | | 2008-02-21 | 00:00:00 | 25,45 | 25,50 | 24,25 | 24,36 | 3.926.200 | | 2008-02-22 | 00:00:00 | 24,44 | 24,50 | 23,76 | 24,42 | 2.928.900 | | 2008-02-25 | 00:00:00 | 24,33 | 24,63 | 23,65 | 24,01 | 4.795.900 | | 2008-02-26 | 00:00:00 | 24,05 | 24,78 | 23,87 | 24,36 | 2.071.300 | | 2008-02-27 | 00:00:00 | 24,34 | 24,70 | 23,97 | 24,23 | 1.884.900 | | 2008-02-28 | 00:00:00 | 23,97 | 24,18 | 23,07 | 23,46 | 2.878.400 | | 2008-02-29 | 00:00:00 | 22,86 | 23,26 | 22,56 | 22,93 | 3.504.500 | | 2008-03-03 | 00:00:00 | 22,80 | 22,98 | 21,99 | 22,30 | 3.284.400 | | 2008-03-04 | 00:00:00 | 22,26 | 22,26 | 20,94 | 21,59 | 7.100.500 | | 2008-03-05 | 00:00:00 | 21,79 | 22,12 | 21,59 | 21,87 | 3.024.800 | | 2008-03-06 | 00:00:00 | 21,78 | 21,94 | 21,25 | 21,30 | 2.084.000 | | 2008-03-07 | 00:00:00 | 21,14 | 21,46 | 20,73 | 21,05 | 2.969.300 | | 2008-03-10 | 00:00:00 | 21,30 | 21,70 | 21,06 | 21,25 | 4.525.800 | | 2008-03-11 | 00:00:00 | 21,52 | 21,70 | 21,01 | 21,54 | 3.004.500 | | 2008-03-12 | 00:00:00 | 21,58 | 21,64 | 21,11 | 21,17 | 3.004.900 | | 2008-03-13 | 00:00:00 | 21,00 | 21,81 | 20,82 | 21,66 | 2.875.600 | | 2008-03-14 | 00:00:00 | 21,71 | 21,72 | 20,52 | 20,87 | 3.631.100 | | 2008-03-17 | 00:00:00 | 20,51 | 20,87 | 20,18 | 20,48 | 3.622.900 | | 2008-03-18 | 00:00:00 | 20,70 | 21,45 | 20,27 | 21,44 | 3.654.000 | | 2008-03-19 | 00:00:00 | 21,60 | 22,00 | 20,64 | 20,64 | 2.847.000 | | 2008-03-20 | 00:00:00 | 20,77 | 21,52 | 20,64 | 21,52 | 3.428.300 | | 2008-03-24 | 00:00:00 | 21,55 | 22,48 | 21,34 | 22,27 | 2.580.300 | | 2008-03-25 | 00:00:00 | 22,25 | 22,74 | 22,09 | 22,48 | 2.564.700 | | 2008-03-26 | 00:00:00 | 22,55 | 23,09 | 22,22 | 23,02 | 3.788.900 | | 2008-03-27 | 00:00:00 | 23,02 | 23,13 | 22,47 | 22,47 | 4.359.900 | | 2008-03-28 | 00:00:00 | 22,72 | 22,72 | 21,70 | 21,82 | 3.576.100 | | 2008-03-31 | 00:00:00 | 21,91 | 22,07 | 21,75 | 21,89 | 2.734.900 | | 2008-04-01 | 00:00:00 | 22,10 | 24,10 | 21,00 | 24,09 | 4.998.800 | | 2008-04-02 | 00:00:00 | 24,11 | 25,19 | 24,10 | 25,13 | 5.624.200 | | 2008-04-03 | 00:00:00 | 24,85 | 25,38 | 24,81 | 24,95 | 3.630.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
