(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-10 | 00:00:00 | 22,10 | 22,46 | 21,91 | 22,00 | 1.294.200 | | 2005-11-11 | 00:00:00 | 21,99 | 22,12 | 21,38 | 21,50 | 1.373.800 | | 2005-11-14 | 00:00:00 | 21,50 | 21,82 | 21,15 | 21,57 | 1.899.700 | | 2005-11-15 | 00:00:00 | 21,46 | 21,59 | 21,08 | 21,51 | 1.322.800 | | 2005-11-16 | 00:00:00 | 21,69 | 22,08 | 21,37 | 21,41 | 1.150.600 | | 2005-11-17 | 00:00:00 | 21,45 | 21,87 | 21,16 | 21,65 | 2.265.200 | | 2005-11-18 | 00:00:00 | 21,65 | 21,91 | 21,55 | 21,70 | 1.667.800 | | 2005-11-21 | 00:00:00 | 21,68 | 22,90 | 21,68 | 22,60 | 4.559.700 | | 2005-11-22 | 00:00:00 | 22,72 | 23,69 | 22,42 | 23,40 | 3.797.300 | | 2005-11-23 | 00:00:00 | 23,10 | 23,40 | 22,55 | 22,80 | 2.264.700 | | 2005-11-25 | 00:00:00 | 22,94 | 23,42 | 22,94 | 23,14 | 386.700 | | 2005-11-28 | 00:00:00 | 23,35 | 23,47 | 22,92 | 23,19 | 1.291.000 | | 2005-11-29 | 00:00:00 | 23,13 | 24,25 | 23,10 | 23,66 | 3.903.700 | | 2005-11-30 | 00:00:00 | 23,97 | 24,99 | 23,74 | 24,89 | 5.543.100 | | 2005-12-01 | 00:00:00 | 24,89 | 25,08 | 24,63 | 24,84 | 2.897.900 | | 2005-12-02 | 00:00:00 | 24,65 | 24,93 | 24,40 | 24,90 | 941.700 | | 2005-12-05 | 00:00:00 | 24,97 | 24,97 | 24,14 | 24,38 | 2.202.600 | | 2005-12-06 | 00:00:00 | 24,63 | 24,79 | 24,21 | 24,31 | 1.352.900 | | 2005-12-07 | 00:00:00 | 24,21 | 24,80 | 24,21 | 24,58 | 1.991.900 | | 2005-12-08 | 00:00:00 | 24,50 | 24,77 | 24,20 | 24,62 | 1.057.000 | | 2005-12-09 | 00:00:00 | 24,55 | 25,12 | 24,33 | 24,90 | 1.961.900 | | 2005-12-12 | 00:00:00 | 25,25 | 25,30 | 24,60 | 25,20 | 1.408.900 | | 2005-12-13 | 00:00:00 | 25,15 | 25,43 | 24,73 | 25,12 | 1.783.100 | | 2005-12-14 | 00:00:00 | 25,21 | 25,48 | 24,81 | 25,36 | 1.386.200 | | 2005-12-15 | 00:00:00 | 25,43 | 25,58 | 25,03 | 25,43 | 1.669.700 | | 2005-12-16 | 00:00:00 | 25,65 | 26,32 | 24,96 | 26,10 | 16.415.900 | | 2005-12-19 | 00:00:00 | 25,66 | 25,94 | 24,80 | 25,42 | 4.639.600 | | 2005-12-20 | 00:00:00 | 25,49 | 25,56 | 24,45 | 24,76 | 2.146.700 | | 2005-12-21 | 00:00:00 | 24,66 | 24,76 | 24,15 | 24,32 | 2.089.300 | | 2005-12-22 | 00:00:00 | 24,41 | 24,56 | 23,61 | 24,18 | 3.000.000 | | 2005-12-23 | 00:00:00 | 24,26 | 24,39 | 23,77 | 23,96 | 997.100 | | 2005-12-27 | 00:00:00 | 23,90 | 24,22 | 23,15 | 23,72 | 1.101.000 | | 2005-12-28 | 00:00:00 | 23,57 | 24,06 | 23,10 | 23,95 | 1.893.900 | | 2005-12-29 | 00:00:00 | 24,00 | 24,23 | 23,68 | 23,83 | 898.900 | | 2005-12-30 | 00:00:00 | 23,68 | 24,19 | 23,40 | 23,96 | 1.058.100 | | 2006-01-03 | 00:00:00 | 24,00 | 24,20 | 23,45 | 24,00 | 2.059.400 | | 2006-01-04 | 00:00:00 | 24,00 | 24,30 | 23,59 | 24,25 | 2.271.100 | | 2006-01-05 | 00:00:00 | 24,33 | 24,35 | 23,80 | 24,00 | 1.237.700 | | 2006-01-06 | 00:00:00 | 24,24 | 24,34 | 23,61 | 24,01 | 3.201.000 | | 2006-01-09 | 00:00:00 | 24,04 | 24,51 | 23,80 | 24,42 | 2.159.100 | | 2006-01-10 | 00:00:00 | 24,86 | 25,40 | 24,52 | 25,31 | 3.722.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
