(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 | | 2006-05-05 | 00:00:00 | 19,16 | 19,66 | 19,09 | 19,62 | 2.114.700 | | 2006-05-08 | 00:00:00 | 19,49 | 20,49 | 19,49 | 19,97 | 2.617.500 | | 2006-05-09 | 00:00:00 | 19,88 | 20,15 | 19,53 | 19,74 | 2.033.500 | | 2006-05-10 | 00:00:00 | 19,61 | 19,95 | 19,61 | 19,79 | 1.522.600 | | 2006-05-11 | 00:00:00 | 19,75 | 19,80 | 19,24 | 19,66 | 5.030.300 | | 2006-05-12 | 00:00:00 | 15,10 | 15,25 | 14,37 | 14,51 | 27.260.900 | | 2006-05-15 | 00:00:00 | 14,47 | 14,74 | 14,06 | 14,50 | 6.230.600 | | 2006-05-16 | 00:00:00 | 14,46 | 14,75 | 14,36 | 14,64 | 4.434.300 | | 2006-05-17 | 00:00:00 | 14,41 | 14,68 | 14,28 | 14,28 | 4.337.600 | | 2006-05-18 | 00:00:00 | 14,26 | 14,53 | 14,17 | 14,20 | 4.170.400 | | 2006-05-19 | 00:00:00 | 14,15 | 14,29 | 13,77 | 13,85 | 6.770.400 | | 2006-05-22 | 00:00:00 | 13,80 | 14,05 | 13,64 | 13,87 | 3.672.100 | | 2006-05-23 | 00:00:00 | 13,95 | 13,98 | 13,50 | 13,62 | 2.955.700 | | 2006-05-24 | 00:00:00 | 13,49 | 13,74 | 13,36 | 13,57 | 8.616.400 | | 2006-05-25 | 00:00:00 | 13,51 | 14,07 | 13,42 | 14,02 | 3.904.800 | | 2006-05-26 | 00:00:00 | 14,07 | 14,07 | 13,76 | 13,99 | 2.666.500 | | 2006-05-30 | 00:00:00 | 14,00 | 14,00 | 13,83 | 13,85 | 1.606.700 | | 2006-05-31 | 00:00:00 | 14,22 | 14,34 | 14,05 | 14,21 | 3.222.500 | | 2006-06-01 | 00:00:00 | 14,21 | 14,36 | 14,20 | 14,36 | 2.635.900 | | 2006-06-02 | 00:00:00 | 14,37 | 14,45 | 14,24 | 14,30 | 2.177.600 | | 2006-06-05 | 00:00:00 | 14,30 | 14,73 | 14,28 | 14,57 | 2.449.800 | | 2006-06-06 | 00:00:00 | 14,50 | 14,75 | 14,50 | 14,62 | 2.125.000 | | 2006-06-07 | 00:00:00 | 14,69 | 14,69 | 14,38 | 14,53 | 2.136.400 | | 2006-06-08 | 00:00:00 | 14,42 | 15,19 | 14,22 | 14,93 | 3.256.800 | | 2006-06-09 | 00:00:00 | 14,91 | 15,05 | 14,81 | 14,90 | 1.383.400 | | 2006-06-12 | 00:00:00 | 15,00 | 15,16 | 14,93 | 14,99 | 8.871.900 | | 2006-06-13 | 00:00:00 | 15,10 | 15,43 | 14,97 | 15,21 | 6.228.800 | | 2006-06-14 | 00:00:00 | 15,33 | 15,53 | 15,00 | 15,14 | 3.413.200 | | 2006-06-15 | 00:00:00 | 15,14 | 15,41 | 15,14 | 15,34 | 2.467.500 | | 2006-06-16 | 00:00:00 | 15,26 | 15,39 | 15,00 | 15,06 | 2.716.200 | | 2006-06-19 | 00:00:00 | 15,01 | 15,26 | 14,94 | 14,97 | 2.640.100 | | 2006-06-20 | 00:00:00 | 14,91 | 15,15 | 14,90 | 15,00 | 1.816.400 | | 2006-06-21 | 00:00:00 | 15,07 | 15,38 | 15,01 | 15,25 | 4.290.500 | | 2006-06-22 | 00:00:00 | 15,25 | 15,25 | 15,00 | 15,03 | 1.484.800 | | 2006-06-23 | 00:00:00 | 15,06 | 15,14 | 14,94 | 14,95 | 1.710.400 | | 2006-06-26 | 00:00:00 | 15,07 | 15,08 | 14,88 | 14,92 | 2.074.900 | | 2006-06-27 | 00:00:00 | 14,92 | 15,00 | 14,58 | 14,65 | 1.996.700 | | 2006-06-28 | 00:00:00 | 14,65 | 14,75 | 14,43 | 14,58 | 2.264.800 | | 2006-06-29 | 00:00:00 | 14,70 | 15,05 | 14,66 | 14,94 | 3.762.300 | | 2006-06-30 | 00:00:00 | 15,18 | 15,24 | 14,83 | 14,99 | 6.887.100 | | 2006-07-03 | 00:00:00 | 15,00 | 15,05 | 14,95 | 15,04 | 726.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
