(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-14 | 00:00:00 | 153,73 | 154,78 | 152,70 | 154,17 | 1.215.992 | | 2017-07-17 | 00:00:00 | 154,30 | 154,44 | 152,16 | 152,73 | 1.289.625 | | 2017-07-18 | 00:00:00 | 152,47 | 153,70 | 151,87 | 153,57 | 930.002 | | 2017-07-19 | 00:00:00 | 154,25 | 155,85 | 153,92 | 155,47 | 997.647 | | 2017-07-20 | 00:00:00 | 155,22 | 155,98 | 153,96 | 154,63 | 944.995 | | 2017-07-21 | 00:00:00 | 153,91 | 154,95 | 152,93 | 153,94 | 1.211.043 | | 2017-07-24 | 00:00:00 | 153,94 | 155,03 | 153,88 | 154,61 | 857.093 | | 2017-07-25 | 00:00:00 | 155,68 | 155,80 | 154,16 | 154,57 | 1.695.473 | | 2017-07-26 | 00:00:00 | 155,24 | 158,00 | 155,01 | 156,94 | 2.018.868 | | 2017-07-27 | 00:00:00 | 158,53 | 158,74 | 152,08 | 154,25 | 2.683.013 | | 2017-07-28 | 00:00:00 | 154,44 | 161,00 | 154,36 | 159,50 | 4.326.728 | | 2017-07-31 | 00:00:00 | 159,28 | 159,28 | 154,64 | 156,47 | 2.185.260 | | 2017-08-01 | 00:00:00 | 157,24 | 157,24 | 152,46 | 152,69 | 1.759.369 | | 2017-08-02 | 00:00:00 | 152,87 | 153,36 | 150,28 | 153,13 | 1.629.750 | | 2017-08-03 | 00:00:00 | 153,26 | 154,85 | 152,16 | 153,68 | 1.111.973 | | 2017-08-04 | 00:00:00 | 153,00 | 153,68 | 149,74 | 151,35 | 1.870.930 | | 2017-08-07 | 00:00:00 | 151,47 | 152,76 | 148,71 | 149,12 | 2.397.069 | | 2017-08-08 | 00:00:00 | 148,37 | 148,57 | 144,59 | 145,92 | 4.164.130 | | 2017-08-09 | 00:00:00 | 143,75 | 148,06 | 143,31 | 147,90 | 2.476.549 | | 2017-08-10 | 00:00:00 | 146,76 | 146,90 | 143,03 | 143,55 | 1.780.780 | | 2017-08-11 | 00:00:00 | 144,16 | 144,74 | 142,06 | 144,51 | 1.295.043 | | 2017-08-14 | 00:00:00 | 146,11 | 147,83 | 145,09 | 147,58 | 1.385.495 | | 2017-08-15 | 00:00:00 | 147,54 | 147,63 | 145,00 | 147,06 | 1.238.604 | | 2017-08-16 | 00:00:00 | 148,16 | 149,24 | 147,30 | 148,78 | 1.703.780 | | 2017-08-17 | 00:00:00 | 148,09 | 148,65 | 144,02 | 144,14 | 1.708.025 | | 2017-08-18 | 00:00:00 | 144,14 | 145,13 | 142,72 | 143,71 | 1.531.915 | | 2017-08-21 | 00:00:00 | 143,86 | 145,32 | 143,26 | 145,03 | 1.030.311 | | 2017-08-22 | 00:00:00 | 145,32 | 148,07 | 145,32 | 147,61 | 941.548 | | 2017-08-23 | 00:00:00 | 147,00 | 148,32 | 146,55 | 148,09 | 1.667.940 | | 2017-08-24 | 00:00:00 | 149,31 | 151,87 | 149,31 | 149,94 | 1.800.447 | | 2017-08-25 | 00:00:00 | 151,53 | 151,75 | 148,47 | 149,26 | 1.157.717 | | 2017-08-28 | 00:00:00 | 143,72 | 143,99 | 141,21 | 142,53 | 6.674.764 | | 2017-08-29 | 00:00:00 | 141,00 | 145,02 | 140,75 | 143,99 | 3.128.092 | | 2017-08-30 | 00:00:00 | 144,00 | 145,16 | 141,83 | 143,44 | 3.354.918 | | 2017-08-31 | 00:00:00 | 145,32 | 148,52 | 144,88 | 148,36 | 2.367.278 | | 2017-09-01 | 00:00:00 | 149,03 | 151,89 | 148,01 | 148,23 | 2.174.385 | | 2017-09-05 | 00:00:00 | 147,79 | 148,60 | 146,02 | 147,61 | 1.485.227 | | 2017-09-06 | 00:00:00 | 144,09 | 145,45 | 142,05 | 144,39 | 3.251.421 | | 2017-09-07 | 00:00:00 | 144,66 | 145,19 | 143,09 | 143,97 | 1.302.226 | | 2017-09-08 | 00:00:00 | 143,99 | 144,67 | 141,22 | 141,41 | 1.371.295 | | 2017-09-11 | 00:00:00 | 142,43 | 144,59 | 141,43 | 144,12 | 2.363.767 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
