(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-28 | 00:00:00 | 17,70 | 18,19 | 17,30 | 17,38 | 2.417.000 | | 2008-07-29 | 00:00:00 | 17,52 | 18,52 | 17,40 | 18,47 | 5.405.700 | | 2008-07-30 | 00:00:00 | 18,52 | 19,08 | 18,21 | 19,03 | 5.101.500 | | 2008-07-31 | 00:00:00 | 18,80 | 19,95 | 18,74 | 19,57 | 5.967.100 | | 2008-08-01 | 00:00:00 | 19,65 | 19,68 | 18,20 | 19,21 | 6.203.500 | | 2008-08-04 | 00:00:00 | 19,12 | 19,49 | 18,78 | 18,86 | 4.905.800 | | 2008-08-05 | 00:00:00 | 19,16 | 19,55 | 19,10 | 19,52 | 3.707.800 | | 2008-08-06 | 00:00:00 | 19,15 | 19,51 | 18,25 | 18,61 | 7.120.500 | | 2008-08-07 | 00:00:00 | 18,55 | 18,56 | 18,02 | 18,30 | 3.595.900 | | 2008-08-08 | 00:00:00 | 18,24 | 18,26 | 17,82 | 18,09 | 6.960.800 | | 2008-08-11 | 00:00:00 | 18,19 | 18,89 | 18,05 | 18,80 | 4.364.000 | | 2008-08-12 | 00:00:00 | 18,85 | 19,74 | 18,71 | 19,27 | 3.788.400 | | 2008-08-13 | 00:00:00 | 19,15 | 19,26 | 18,46 | 18,86 | 3.421.100 | | 2008-08-14 | 00:00:00 | 18,67 | 19,30 | 18,51 | 19,17 | 2.945.600 | | 2008-08-15 | 00:00:00 | 18,88 | 19,67 | 18,88 | 19,45 | 3.494.700 | | 2008-08-18 | 00:00:00 | 19,14 | 19,66 | 19,14 | 19,21 | 5.114.600 | | 2008-08-19 | 00:00:00 | 19,22 | 19,36 | 18,75 | 18,91 | 3.131.900 | | 2008-08-20 | 00:00:00 | 19,39 | 19,39 | 18,20 | 18,45 | 3.888.900 | | 2008-08-21 | 00:00:00 | 18,32 | 18,77 | 18,15 | 18,73 | 2.850.100 | | 2008-08-22 | 00:00:00 | 18,84 | 19,45 | 18,72 | 19,34 | 2.074.100 | | 2008-08-25 | 00:00:00 | 19,37 | 19,37 | 18,16 | 18,38 | 3.881.900 | | 2008-08-26 | 00:00:00 | 18,35 | 18,71 | 17,37 | 17,47 | 3.777.500 | | 2008-08-27 | 00:00:00 | 17,55 | 17,92 | 17,55 | 17,73 | 3.251.800 | | 2008-08-28 | 00:00:00 | 17,82 | 18,42 | 17,81 | 18,37 | 2.163.000 | | 2008-08-29 | 00:00:00 | 17,82 | 18,22 | 17,49 | 17,66 | 3.606.100 | | 2008-09-02 | 00:00:00 | 18,09 | 18,31 | 17,49 | 17,65 | 3.758.400 | | 2008-09-03 | 00:00:00 | 17,79 | 17,79 | 17,18 | 17,46 | 4.693.300 | | 2008-09-04 | 00:00:00 | 17,62 | 18,06 | 17,36 | 17,82 | 5.453.900 | | 2008-09-05 | 00:00:00 | 17,81 | 17,93 | 17,30 | 17,64 | 3.476.800 | | 2008-09-08 | 00:00:00 | 17,81 | 17,91 | 17,31 | 17,84 | 3.441.400 | | 2008-09-09 | 00:00:00 | 17,91 | 18,38 | 17,00 | 17,10 | 5.709.700 | | 2008-09-10 | 00:00:00 | 17,35 | 17,37 | 16,66 | 17,12 | 6.437.100 | | 2008-09-11 | 00:00:00 | 16,94 | 17,15 | 16,62 | 17,03 | 4.218.200 | | 2008-09-12 | 00:00:00 | 16,93 | 17,06 | 16,52 | 17,02 | 2.050.300 | | 2008-09-15 | 00:00:00 | 16,86 | 17,01 | 15,71 | 15,71 | 4.679.400 | | 2008-09-16 | 00:00:00 | 15,69 | 16,13 | 15,47 | 16,05 | 6.094.000 | | 2008-09-17 | 00:00:00 | 15,78 | 15,87 | 15,09 | 15,10 | 5.225.000 | | 2008-09-18 | 00:00:00 | 16,15 | 16,15 | 14,04 | 15,83 | 7.281.800 | | 2008-09-19 | 00:00:00 | 16,19 | 17,26 | 15,36 | 16,75 | 6.313.700 | | 2008-09-22 | 00:00:00 | 16,49 | 16,75 | 15,56 | 15,58 | 5.831.400 | | 2008-09-23 | 00:00:00 | 15,66 | 15,91 | 15,07 | 15,31 | 2.353.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
