(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 | | 2008-04-03 | 00:00:00 | 24,85 | 25,38 | 24,81 | 24,95 | 3.630.400 | | 2008-04-04 | 00:00:00 | 25,14 | 25,28 | 24,65 | 24,81 | 2.201.800 | | 2008-04-07 | 00:00:00 | 24,82 | 25,44 | 24,48 | 24,88 | 2.561.300 | | 2008-04-08 | 00:00:00 | 24,62 | 24,75 | 24,12 | 24,50 | 2.868.200 | | 2008-04-09 | 00:00:00 | 24,45 | 24,57 | 23,64 | 23,91 | 2.594.600 | | 2008-04-10 | 00:00:00 | 23,87 | 24,39 | 23,65 | 24,27 | 2.275.700 | | 2008-04-11 | 00:00:00 | 24,00 | 24,15 | 23,50 | 23,75 | 2.474.300 | | 2008-04-14 | 00:00:00 | 23,36 | 24,10 | 23,36 | 23,85 | 2.581.000 | | 2008-04-15 | 00:00:00 | 23,97 | 24,35 | 23,67 | 24,06 | 3.781.800 | | 2008-04-16 | 00:00:00 | 24,34 | 24,35 | 23,54 | 23,89 | 3.354.700 | | 2008-04-17 | 00:00:00 | 24,69 | 24,70 | 23,55 | 23,70 | 2.847.400 | | 2008-04-18 | 00:00:00 | 24,44 | 24,96 | 24,26 | 24,58 | 4.990.200 | | 2008-04-21 | 00:00:00 | 24,43 | 24,98 | 23,89 | 24,88 | 4.830.100 | | 2008-04-22 | 00:00:00 | 24,75 | 24,87 | 24,28 | 24,70 | 3.439.800 | | 2008-04-23 | 00:00:00 | 24,90 | 25,10 | 24,49 | 24,78 | 2.320.700 | | 2008-04-24 | 00:00:00 | 24,85 | 25,45 | 24,38 | 24,98 | 2.252.000 | | 2008-04-25 | 00:00:00 | 25,07 | 25,22 | 24,84 | 25,07 | 2.463.100 | | 2008-04-28 | 00:00:00 | 25,08 | 25,11 | 24,61 | 24,97 | 2.990.600 | | 2008-04-29 | 00:00:00 | 24,84 | 25,24 | 24,84 | 25,04 | 2.777.900 | | 2008-04-30 | 00:00:00 | 25,17 | 25,38 | 24,73 | 25,26 | 6.948.800 | | 2008-05-01 | 00:00:00 | 25,33 | 25,41 | 24,21 | 25,13 | 5.291.900 | | 2008-05-02 | 00:00:00 | 25,40 | 25,50 | 24,84 | 25,17 | 3.185.900 | | 2008-05-05 | 00:00:00 | 24,92 | 25,03 | 24,24 | 24,42 | 2.482.200 | | 2008-05-06 | 00:00:00 | 24,20 | 24,91 | 24,20 | 24,83 | 3.699.300 | | 2008-05-07 | 00:00:00 | 24,72 | 24,88 | 24,02 | 24,06 | 2.882.100 | | 2008-05-08 | 00:00:00 | 24,19 | 24,73 | 24,00 | 24,41 | 2.504.400 | | 2008-05-09 | 00:00:00 | 24,11 | 24,40 | 23,78 | 24,03 | 1.999.000 | | 2008-05-12 | 00:00:00 | 24,03 | 24,79 | 23,83 | 24,61 | 2.498.500 | | 2008-05-13 | 00:00:00 | 24,68 | 24,68 | 23,93 | 24,21 | 2.247.900 | | 2008-05-14 | 00:00:00 | 24,34 | 24,61 | 24,17 | 24,25 | 2.313.900 | | 2008-05-15 | 00:00:00 | 24,23 | 24,71 | 24,01 | 24,69 | 4.724.500 | | 2008-05-16 | 00:00:00 | 24,81 | 24,83 | 24,04 | 24,35 | 2.839.200 | | 2008-05-19 | 00:00:00 | 24,29 | 24,47 | 23,42 | 23,61 | 3.147.500 | | 2008-05-20 | 00:00:00 | 23,46 | 23,84 | 22,86 | 23,05 | 3.090.200 | | 2008-05-21 | 00:00:00 | 23,17 | 23,19 | 22,10 | 22,26 | 3.452.300 | | 2008-05-22 | 00:00:00 | 22,31 | 22,72 | 22,14 | 22,41 | 2.219.600 | | 2008-05-23 | 00:00:00 | 22,41 | 22,48 | 21,41 | 21,66 | 3.829.300 | | 2008-05-27 | 00:00:00 | 21,77 | 22,10 | 21,60 | 21,74 | 4.195.400 | | 2008-05-28 | 00:00:00 | 21,89 | 23,81 | 21,25 | 22,75 | 11.113.700 | | 2008-05-29 | 00:00:00 | 23,77 | 24,40 | 23,68 | 24,05 | 5.910.100 | | 2008-05-30 | 00:00:00 | 24,04 | 24,29 | 23,66 | 24,25 | 4.560.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
