(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-09 | 00:00:00 | 18,83 | 18,94 | 18,52 | 18,57 | 2.034.200 | 2006-03-10 | 00:00:00 | 18,58 | 18,80 | 18,05 | 18,47 | 2.120.600 | 2006-03-13 | 00:00:00 | 18,52 | 18,76 | 18,25 | 18,65 | 1.158.300 | 2006-03-14 | 00:00:00 | 18,70 | 18,84 | 18,45 | 18,60 | 1.479.100 | 2006-03-15 | 00:00:00 | 18,56 | 18,88 | 18,41 | 18,70 | 877.600 | 2006-03-16 | 00:00:00 | 18,64 | 18,67 | 18,09 | 18,14 | 2.310.900 | 2006-03-17 | 00:00:00 | 18,14 | 18,20 | 17,96 | 18,18 | 4.045.400 | 2006-03-20 | 00:00:00 | 18,16 | 18,31 | 18,06 | 18,12 | 1.345.900 | 2006-03-21 | 00:00:00 | 18,07 | 18,23 | 17,49 | 17,62 | 2.855.600 | 2006-03-22 | 00:00:00 | 17,48 | 18,61 | 17,42 | 18,50 | 3.137.400 | 2006-03-23 | 00:00:00 | 18,58 | 18,81 | 18,33 | 18,49 | 2.485.100 | 2006-03-24 | 00:00:00 | 18,49 | 18,56 | 18,36 | 18,49 | 1.113.900 | 2006-03-27 | 00:00:00 | 18,34 | 18,46 | 18,25 | 18,28 | 970.800 | 2006-03-28 | 00:00:00 | 18,30 | 18,36 | 18,19 | 18,27 | 987.100 | 2006-03-29 | 00:00:00 | 18,21 | 18,92 | 18,13 | 18,72 | 2.732.600 | 2006-03-30 | 00:00:00 | 18,80 | 19,88 | 18,62 | 19,81 | 2.842.700 | 2006-03-31 | 00:00:00 | 19,77 | 20,38 | 19,64 | 20,27 | 2.813.500 | 2006-04-03 | 00:00:00 | 20,49 | 20,49 | 19,50 | 19,55 | 2.074.200 | 2006-04-04 | 00:00:00 | 19,40 | 20,55 | 19,40 | 20,43 | 3.237.900 | 2006-04-05 | 00:00:00 | 20,54 | 20,55 | 19,84 | 20,10 | 1.569.900 | 2006-04-06 | 00:00:00 | 19,99 | 20,20 | 19,51 | 20,12 | 1.171.800 | 2006-04-07 | 00:00:00 | 20,03 | 20,33 | 19,53 | 19,76 | 1.190.200 | 2006-04-10 | 00:00:00 | 19,40 | 19,70 | 18,89 | 19,26 | 2.173.000 | 2006-04-11 | 00:00:00 | 19,21 | 19,76 | 19,20 | 19,74 | 1.832.400 | 2006-04-12 | 00:00:00 | 19,61 | 19,99 | 19,53 | 19,82 | 972.500 | 2006-04-13 | 00:00:00 | 19,62 | 19,94 | 19,19 | 19,38 | 1.669.900 | 2006-04-17 | 00:00:00 | 19,30 | 19,62 | 18,63 | 19,01 | 2.531.700 | 2006-04-18 | 00:00:00 | 19,15 | 19,22 | 18,57 | 18,66 | 5.903.900 | 2006-04-19 | 00:00:00 | 18,52 | 18,80 | 18,35 | 18,44 | 2.563.400 | 2006-04-20 | 00:00:00 | 18,45 | 18,50 | 18,18 | 18,33 | 2.397.100 | 2006-04-21 | 00:00:00 | 18,28 | 18,74 | 18,22 | 18,40 | 1.743.700 | 2006-04-24 | 00:00:00 | 18,30 | 18,77 | 18,30 | 18,57 | 1.294.000 | 2006-04-25 | 00:00:00 | 18,62 | 18,74 | 18,28 | 18,37 | 993.000 | 2006-04-26 | 00:00:00 | 18,32 | 18,88 | 18,22 | 18,88 | 2.672.400 | 2006-04-27 | 00:00:00 | 18,71 | 19,02 | 18,52 | 18,60 | 1.531.300 | 2006-04-28 | 00:00:00 | 18,75 | 18,94 | 18,50 | 18,65 | 1.016.700 | 2006-05-01 | 00:00:00 | 18,59 | 18,75 | 18,44 | 18,48 | 1.018.500 | 2006-05-02 | 00:00:00 | 18,57 | 18,69 | 18,25 | 18,31 | 1.323.200 | 2006-05-03 | 00:00:00 | 18,20 | 18,41 | 18,09 | 18,18 | 1.862.800 | 2006-05-04 | 00:00:00 | 18,27 | 19,09 | 18,19 | 18,99 | 2.038.600 | 2006-05-05 | 00:00:00 | 19,16 | 19,66 | 19,09 | 19,62 | 2.114.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|