(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 | | 2008-05-30 | 00:00:00 | 24,04 | 24,29 | 23,66 | 24,25 | 4.560.800 | | 2008-06-02 | 00:00:00 | 24,29 | 24,29 | 23,26 | 23,64 | 3.247.300 | | 2008-06-03 | 00:00:00 | 23,83 | 23,86 | 22,85 | 23,31 | 3.549.700 | | 2008-06-04 | 00:00:00 | 23,12 | 23,95 | 22,84 | 23,51 | 2.995.000 | | 2008-06-05 | 00:00:00 | 23,53 | 23,58 | 23,01 | 23,49 | 2.772.200 | | 2008-06-06 | 00:00:00 | 23,23 | 23,37 | 22,15 | 22,38 | 3.135.000 | | 2008-06-09 | 00:00:00 | 22,44 | 22,68 | 22,03 | 22,29 | 3.244.000 | | 2008-06-10 | 00:00:00 | 22,18 | 22,46 | 21,97 | 22,07 | 2.807.100 | | 2008-06-11 | 00:00:00 | 21,96 | 22,17 | 20,92 | 21,00 | 3.981.700 | | 2008-06-12 | 00:00:00 | 20,95 | 21,51 | 20,72 | 21,01 | 4.183.000 | | 2008-06-13 | 00:00:00 | 21,15 | 21,47 | 20,88 | 21,44 | 2.988.500 | | 2008-06-16 | 00:00:00 | 21,16 | 21,60 | 21,09 | 21,48 | 3.740.200 | | 2008-06-17 | 00:00:00 | 21,47 | 21,47 | 21,08 | 21,18 | 2.539.900 | | 2008-06-18 | 00:00:00 | 21,00 | 21,40 | 20,54 | 20,67 | 4.385.600 | | 2008-06-19 | 00:00:00 | 20,58 | 20,75 | 19,82 | 20,35 | 6.366.900 | | 2008-06-20 | 00:00:00 | 20,12 | 20,29 | 19,57 | 19,80 | 5.204.200 | | 2008-06-23 | 00:00:00 | 19,85 | 20,05 | 19,49 | 19,69 | 3.859.700 | | 2008-06-24 | 00:00:00 | 19,53 | 19,71 | 19,25 | 19,43 | 4.043.900 | | 2008-06-25 | 00:00:00 | 19,56 | 20,25 | 19,25 | 19,98 | 9.577.600 | | 2008-06-26 | 00:00:00 | 19,59 | 19,91 | 19,15 | 19,17 | 4.944.100 | | 2008-06-27 | 00:00:00 | 19,19 | 19,49 | 18,88 | 19,16 | 3.650.200 | | 2008-06-30 | 00:00:00 | 18,97 | 19,03 | 18,31 | 18,38 | 3.871.600 | | 2008-07-01 | 00:00:00 | 18,17 | 18,40 | 17,64 | 18,22 | 6.329.900 | | 2008-07-02 | 00:00:00 | 18,34 | 18,34 | 17,46 | 17,46 | 4.791.200 | | 2008-07-03 | 00:00:00 | 17,55 | 17,90 | 17,38 | 17,49 | 2.347.600 | | 2008-07-07 | 00:00:00 | 17,31 | 17,85 | 16,85 | 17,34 | 4.197.200 | | 2008-07-08 | 00:00:00 | 17,23 | 17,81 | 17,23 | 17,81 | 5.471.300 | | 2008-07-09 | 00:00:00 | 17,73 | 18,08 | 17,51 | 17,81 | 7.187.200 | | 2008-07-10 | 00:00:00 | 17,81 | 17,87 | 17,39 | 17,60 | 4.456.800 | | 2008-07-11 | 00:00:00 | 17,58 | 18,26 | 17,28 | 17,95 | 3.990.600 | | 2008-07-14 | 00:00:00 | 17,90 | 18,37 | 17,49 | 18,15 | 5.549.800 | | 2008-07-15 | 00:00:00 | 17,57 | 18,74 | 17,07 | 18,41 | 6.069.100 | | 2008-07-16 | 00:00:00 | 18,39 | 19,85 | 18,35 | 19,78 | 6.003.600 | | 2008-07-17 | 00:00:00 | 19,75 | 20,42 | 19,36 | 20,11 | 4.010.500 | | 2008-07-18 | 00:00:00 | 20,08 | 20,22 | 19,14 | 19,19 | 5.762.400 | | 2008-07-21 | 00:00:00 | 19,23 | 19,42 | 18,47 | 18,54 | 4.722.400 | | 2008-07-22 | 00:00:00 | 19,17 | 19,18 | 18,08 | 18,30 | 7.331.800 | | 2008-07-23 | 00:00:00 | 18,30 | 19,35 | 18,25 | 18,76 | 4.269.400 | | 2008-07-24 | 00:00:00 | 18,53 | 18,83 | 18,01 | 18,01 | 2.570.700 | | 2008-07-25 | 00:00:00 | 18,10 | 18,35 | 17,74 | 17,96 | 2.167.600 | | 2008-07-28 | 00:00:00 | 17,70 | 18,19 | 17,30 | 17,38 | 2.417.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
