(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-10 | 00:00:00 | 24,86 | 25,40 | 24,52 | 25,31 | 3.722.300 | | 2006-01-11 | 00:00:00 | 25,28 | 25,65 | 25,05 | 25,44 | 1.933.800 | | 2006-01-12 | 00:00:00 | 25,25 | 25,70 | 25,05 | 25,63 | 1.709.400 | | 2006-01-13 | 00:00:00 | 25,53 | 25,80 | 25,37 | 25,72 | 1.270.200 | | 2006-01-17 | 00:00:00 | 25,84 | 25,99 | 25,72 | 25,87 | 2.584.000 | | 2006-01-18 | 00:00:00 | 25,67 | 26,13 | 25,67 | 25,96 | 2.611.800 | | 2006-01-19 | 00:00:00 | 25,95 | 26,11 | 25,63 | 25,98 | 874.500 | | 2006-01-20 | 00:00:00 | 25,73 | 26,00 | 25,21 | 25,35 | 1.521.100 | | 2006-01-23 | 00:00:00 | 25,27 | 25,77 | 25,00 | 25,66 | 1.268.400 | | 2006-01-24 | 00:00:00 | 25,66 | 25,88 | 25,25 | 25,49 | 2.358.800 | | 2006-01-25 | 00:00:00 | 25,42 | 25,50 | 24,70 | 25,30 | 1.178.200 | | 2006-01-26 | 00:00:00 | 25,60 | 25,90 | 25,31 | 25,67 | 1.210.000 | | 2006-01-27 | 00:00:00 | 25,69 | 26,55 | 25,57 | 26,17 | 1.945.200 | | 2006-01-30 | 00:00:00 | 26,33 | 26,61 | 26,13 | 26,31 | 1.473.600 | | 2006-01-31 | 00:00:00 | 26,29 | 26,46 | 25,60 | 26,02 | 1.174.600 | | 2006-02-01 | 00:00:00 | 25,93 | 26,30 | 25,48 | 26,18 | 836.900 | | 2006-02-02 | 00:00:00 | 26,01 | 27,55 | 25,62 | 25,89 | 1.507.700 | | 2006-02-03 | 00:00:00 | 25,48 | 25,67 | 24,80 | 25,47 | 1.693.700 | | 2006-02-06 | 00:00:00 | 25,23 | 25,59 | 25,20 | 25,52 | 786.400 | | 2006-02-07 | 00:00:00 | 25,27 | 25,72 | 25,20 | 25,54 | 982.500 | | 2006-02-08 | 00:00:00 | 25,53 | 25,87 | 25,33 | 25,70 | 973.300 | | 2006-02-09 | 00:00:00 | 25,63 | 26,11 | 25,10 | 25,24 | 880.900 | | 2006-02-10 | 00:00:00 | 24,31 | 24,40 | 23,55 | 24,24 | 4.404.200 | | 2006-02-13 | 00:00:00 | 24,02 | 24,28 | 23,82 | 24,20 | 1.470.900 | | 2006-02-14 | 00:00:00 | 24,08 | 24,20 | 23,28 | 23,83 | 2.851.300 | | 2006-02-15 | 00:00:00 | 23,71 | 24,64 | 23,49 | 24,25 | 3.904.300 | | 2006-02-16 | 00:00:00 | 19,70 | 20,76 | 19,45 | 19,82 | 27.379.300 | | 2006-02-17 | 00:00:00 | 19,80 | 20,50 | 19,73 | 20,12 | 4.102.100 | | 2006-02-21 | 00:00:00 | 20,07 | 20,21 | 19,78 | 19,98 | 4.598.800 | | 2006-02-22 | 00:00:00 | 20,10 | 20,56 | 19,98 | 20,30 | 3.313.800 | | 2006-02-23 | 00:00:00 | 20,28 | 20,30 | 19,94 | 20,02 | 1.704.800 | | 2006-02-24 | 00:00:00 | 19,94 | 20,00 | 19,50 | 19,52 | 3.866.500 | | 2006-02-27 | 00:00:00 | 19,62 | 19,84 | 19,49 | 19,51 | 2.413.200 | | 2006-02-28 | 00:00:00 | 19,56 | 19,56 | 18,79 | 18,97 | 4.977.100 | | 2006-03-01 | 00:00:00 | 19,01 | 19,57 | 18,85 | 19,40 | 2.570.700 | | 2006-03-02 | 00:00:00 | 19,25 | 19,40 | 19,01 | 19,16 | 1.251.900 | | 2006-03-03 | 00:00:00 | 19,07 | 19,49 | 18,92 | 19,40 | 1.552.100 | | 2006-03-06 | 00:00:00 | 19,31 | 19,50 | 19,26 | 19,36 | 1.992.800 | | 2006-03-07 | 00:00:00 | 19,38 | 19,38 | 18,95 | 19,13 | 1.439.800 | | 2006-03-08 | 00:00:00 | 19,00 | 19,13 | 18,47 | 18,77 | 2.935.400 | | 2006-03-09 | 00:00:00 | 18,83 | 18,94 | 18,52 | 18,57 | 2.034.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
