(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-23 | 00:00:00 | 15,66 | 15,91 | 15,07 | 15,31 | 2.353.300 | | 2008-09-24 | 00:00:00 | 15,38 | 15,84 | 15,24 | 15,69 | 2.206.000 | | 2008-09-25 | 00:00:00 | 15,83 | 16,43 | 15,70 | 16,17 | 3.053.100 | | 2008-09-26 | 00:00:00 | 16,06 | 16,06 | 15,57 | 15,96 | 1.996.800 | | 2008-09-29 | 00:00:00 | 15,55 | 16,11 | 13,61 | 13,71 | 5.528.100 | | 2008-09-30 | 00:00:00 | 13,72 | 15,13 | 13,72 | 15,11 | 4.871.700 | | 2008-10-01 | 00:00:00 | 14,92 | 15,36 | 14,41 | 14,95 | 2.913.900 | | 2008-10-02 | 00:00:00 | 14,76 | 14,92 | 13,92 | 14,04 | 3.525.900 | | 2008-10-03 | 00:00:00 | 14,11 | 15,03 | 13,56 | 13,61 | 6.669.900 | | 2008-10-06 | 00:00:00 | 13,47 | 13,91 | 12,77 | 13,71 | 5.604.200 | | 2008-10-07 | 00:00:00 | 14,06 | 14,12 | 12,74 | 12,74 | 5.644.000 | | 2008-10-08 | 00:00:00 | 12,70 | 13,44 | 12,38 | 12,96 | 6.135.900 | | 2008-10-09 | 00:00:00 | 13,32 | 13,46 | 12,18 | 12,18 | 4.876.800 | | 2008-10-10 | 00:00:00 | 11,93 | 13,27 | 11,31 | 11,81 | 8.529.100 | | 2008-10-13 | 00:00:00 | 12,56 | 13,00 | 11,84 | 12,59 | 4.854.300 | | 2008-10-14 | 00:00:00 | 13,20 | 13,55 | 11,34 | 11,64 | 6.505.500 | | 2008-10-15 | 00:00:00 | 11,55 | 11,93 | 10,71 | 10,72 | 4.902.200 | | 2008-10-16 | 00:00:00 | 10,56 | 11,88 | 10,46 | 11,84 | 6.210.200 | | 2008-10-17 | 00:00:00 | 10,74 | 13,38 | 10,74 | 11,60 | 4.660.300 | | 2008-10-20 | 00:00:00 | 11,67 | 12,17 | 11,61 | 12,17 | 3.222.700 | | 2008-10-21 | 00:00:00 | 12,09 | 12,10 | 11,42 | 11,43 | 2.275.200 | | 2008-10-22 | 00:00:00 | 11,31 | 11,51 | 10,52 | 10,93 | 4.387.500 | | 2008-10-23 | 00:00:00 | 10,89 | 11,08 | 10,09 | 10,60 | 5.672.300 | | 2008-10-24 | 00:00:00 | 10,10 | 10,98 | 9,86 | 10,07 | 4.487.700 | | 2008-10-27 | 00:00:00 | 9,92 | 10,53 | 9,85 | 9,99 | 2.410.500 | | 2008-10-28 | 00:00:00 | 10,45 | 11,46 | 10,27 | 11,42 | 4.690.800 | | 2008-10-29 | 00:00:00 | 11,66 | 12,01 | 11,21 | 11,95 | 6.559.100 | | 2008-10-30 | 00:00:00 | 12,00 | 12,12 | 9,66 | 10,15 | 8.437.200 | | 2008-10-31 | 00:00:00 | 9,72 | 9,94 | 9,23 | 9,51 | 6.444.500 | | 2008-11-03 | 00:00:00 | 9,83 | 9,93 | 9,32 | 9,45 | 3.348.100 | | 2008-11-04 | 00:00:00 | 9,54 | 9,68 | 9,22 | 9,47 | 3.518.400 | | 2008-11-05 | 00:00:00 | 9,39 | 9,47 | 8,51 | 8,51 | 4.828.900 | | 2008-11-06 | 00:00:00 | 8,56 | 8,68 | 8,00 | 8,05 | 3.900.900 | | 2008-11-07 | 00:00:00 | 8,12 | 8,62 | 8,09 | 8,62 | 3.880.000 | | 2008-11-10 | 00:00:00 | 8,75 | 9,01 | 8,15 | 8,29 | 4.779.000 | | 2008-11-11 | 00:00:00 | 8,21 | 8,46 | 7,82 | 8,25 | 3.908.300 | | 2008-11-12 | 00:00:00 | 8,03 | 8,36 | 7,61 | 7,62 | 5.809.200 | | 2008-11-13 | 00:00:00 | 7,65 | 8,24 | 7,07 | 8,22 | 3.958.000 | | 2008-11-14 | 00:00:00 | 7,93 | 8,30 | 7,76 | 7,80 | 5.223.000 | | 2008-11-17 | 00:00:00 | 7,60 | 7,74 | 7,24 | 7,34 | 4.407.300 | | 2008-11-18 | 00:00:00 | 7,33 | 7,33 | 6,80 | 7,06 | 5.573.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
