(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-17 | 00:00:00 | 143,98 | 145,20 | 140,14 | 140,41 | 4.633.027 | | 2017-05-18 | 00:00:00 | 138,89 | 142,28 | 138,57 | 141,26 | 1.544.610 | | 2017-05-19 | 00:00:00 | 141,62 | 143,03 | 141,23 | 141,59 | 1.572.846 | | 2017-05-22 | 00:00:00 | 142,14 | 143,12 | 141,48 | 142,51 | 1.353.568 | | 2017-05-23 | 00:00:00 | 142,74 | 143,50 | 142,07 | 142,57 | 929.773 | | 2017-05-24 | 00:00:00 | 142,78 | 143,75 | 141,67 | 143,69 | 1.171.400 | | 2017-05-25 | 00:00:00 | 143,70 | 146,03 | 143,57 | 145,54 | 1.553.489 | | 2017-05-26 | 00:00:00 | 145,46 | 145,73 | 143,58 | 144,58 | 1.130.487 | | 2017-05-30 | 00:00:00 | 144,01 | 145,19 | 143,77 | 144,15 | 867.282 | | 2017-05-31 | 00:00:00 | 144,37 | 145,02 | 143,37 | 143,78 | 1.593.932 | | 2017-06-01 | 00:00:00 | 144,42 | 147,09 | 144,31 | 146,79 | 1.653.426 | | 2017-06-02 | 00:00:00 | 147,00 | 147,01 | 145,50 | 146,37 | 1.180.419 | | 2017-06-05 | 00:00:00 | 146,09 | 148,10 | 145,83 | 147,87 | 1.864.036 | | 2017-06-06 | 00:00:00 | 147,35 | 147,83 | 146,65 | 146,87 | 890.446 | | 2017-06-07 | 00:00:00 | 147,31 | 147,31 | 145,87 | 146,36 | 893.158 | | 2017-06-08 | 00:00:00 | 147,15 | 149,34 | 145,95 | 149,22 | 1.663.002 | | 2017-06-09 | 00:00:00 | 149,09 | 150,62 | 142,19 | 143,59 | 2.684.661 | | 2017-06-12 | 00:00:00 | 142,15 | 145,44 | 141,55 | 144,28 | 2.580.405 | | 2017-06-13 | 00:00:00 | 144,80 | 146,74 | 144,79 | 145,92 | 1.361.680 | | 2017-06-14 | 00:00:00 | 146,81 | 149,50 | 146,01 | 147,19 | 1.581.154 | | 2017-06-15 | 00:00:00 | 145,39 | 145,98 | 143,75 | 145,69 | 1.152.937 | | 2017-06-16 | 00:00:00 | 145,74 | 146,57 | 145,00 | 146,21 | 1.717.580 | | 2017-06-19 | 00:00:00 | 147,00 | 148,84 | 146,42 | 148,39 | 1.358.983 | | 2017-06-20 | 00:00:00 | 148,69 | 149,46 | 147,38 | 147,69 | 1.102.607 | | 2017-06-21 | 00:00:00 | 147,23 | 149,66 | 146,45 | 149,46 | 934.653 | | 2017-06-22 | 00:00:00 | 149,50 | 152,83 | 148,88 | 152,00 | 1.971.373 | | 2017-06-23 | 00:00:00 | 151,59 | 154,70 | 151,00 | 154,43 | 1.511.375 | | 2017-06-26 | 00:00:00 | 154,43 | 156,39 | 151,61 | 151,98 | 1.460.016 | | 2017-06-27 | 00:00:00 | 151,81 | 152,02 | 146,50 | 147,89 | 1.966.835 | | 2017-06-28 | 00:00:00 | 150,50 | 150,82 | 148,35 | 150,07 | 2.635.885 | | 2017-06-29 | 00:00:00 | 149,36 | 149,58 | 145,93 | 148,11 | 2.262.947 | | 2017-06-30 | 00:00:00 | 149,25 | 150,00 | 147,59 | 148,95 | 1.651.961 | | 2017-07-03 | 00:00:00 | 149,56 | 149,69 | 146,80 | 147,73 | 826.481 | | 2017-07-05 | 00:00:00 | 148,28 | 150,60 | 147,65 | 150,15 | 1.707.110 | | 2017-07-06 | 00:00:00 | 149,24 | 150,58 | 148,08 | 148,66 | 1.276.653 | | 2017-07-07 | 00:00:00 | 148,95 | 150,39 | 148,95 | 149,78 | 916.922 | | 2017-07-10 | 00:00:00 | 149,63 | 151,33 | 149,06 | 149,98 | 1.031.141 | | 2017-07-11 | 00:00:00 | 150,20 | 150,97 | 149,54 | 149,94 | 1.206.847 | | 2017-07-12 | 00:00:00 | 151,32 | 152,64 | 150,94 | 152,34 | 1.467.533 | | 2017-07-13 | 00:00:00 | 152,24 | 153,07 | 151,83 | 152,90 | 1.002.815 | | 2017-07-14 | 00:00:00 | 153,73 | 154,78 | 152,70 | 154,17 | 1.215.992 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
