(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 | | 2017-09-11 | 00:00:00 | 142,43 | 144,59 | 141,43 | 144,12 | 2.363.767 | | 2017-09-12 | 00:00:00 | 144,07 | 145,77 | 142,71 | 145,36 | 1.178.163 | | 2017-09-13 | 00:00:00 | 145,32 | 145,85 | 144,44 | 145,66 | 1.135.303 | | 2017-09-14 | 00:00:00 | 144,87 | 145,08 | 142,96 | 143,38 | 1.027.136 | | 2017-09-15 | 00:00:00 | 143,23 | 143,89 | 141,51 | 142,13 | 1.536.161 | | 2017-09-18 | 00:00:00 | 143,00 | 143,37 | 140,68 | 142,16 | 2.437.191 | | 2017-09-19 | 00:00:00 | 141,60 | 141,98 | 138,35 | 141,47 | 2.568.868 | | 2017-09-20 | 00:00:00 | 141,69 | 143,50 | 141,39 | 143,01 | 1.639.348 | | 2017-09-21 | 00:00:00 | 142,20 | 143,34 | 140,07 | 143,12 | 2.334.605 | | 2017-09-22 | 00:00:00 | 142,55 | 146,28 | 142,08 | 145,77 | 2.262.222 | | 2017-09-25 | 00:00:00 | 145,73 | 145,77 | 140,01 | 142,72 | 2.806.208 | | 2017-09-26 | 00:00:00 | 143,53 | 144,44 | 141,17 | 143,39 | 2.043.145 | | 2017-09-27 | 00:00:00 | 143,01 | 146,93 | 143,01 | 145,57 | 1.466.373 | | 2017-09-28 | 00:00:00 | 144,82 | 145,00 | 142,31 | 142,84 | 1.854.697 | | 2017-09-29 | 00:00:00 | 143,63 | 144,80 | 142,85 | 143,94 | 1.416.267 | | 2017-10-02 | 00:00:00 | 144,00 | 149,34 | 143,55 | 146,84 | 2.352.150 | | 2017-10-03 | 00:00:00 | 147,50 | 148,24 | 145,38 | 146,21 | 1.384.810 | | 2017-10-04 | 00:00:00 | 146,80 | 147,99 | 145,90 | 147,60 | 1.129.901 | | 2017-10-05 | 00:00:00 | 147,67 | 149,55 | 147,33 | 148,41 | 1.053.369 | | 2017-10-06 | 00:00:00 | 147,66 | 148,90 | 147,33 | 147,99 | 1.234.871 | | 2017-10-09 | 00:00:00 | 148,06 | 149,61 | 146,10 | 146,46 | 1.804.752 | | 2017-10-10 | 00:00:00 | 146,61 | 148,46 | 145,42 | 146,43 | 1.196.910 | | 2017-10-11 | 00:00:00 | 146,92 | 147,39 | 145,44 | 147,17 | 1.825.061 | | 2017-10-12 | 00:00:00 | 147,10 | 148,07 | 145,85 | 147,98 | 1.379.988 | | 2017-10-13 | 00:00:00 | 148,98 | 151,33 | 148,73 | 150,11 | 1.762.959 | | 2017-10-16 | 00:00:00 | 150,34 | 150,54 | 148,00 | 148,49 | 1.639.088 | | 2017-10-17 | 00:00:00 | 148,95 | 149,82 | 148,23 | 149,14 | 688.965 | | 2017-10-18 | 00:00:00 | 149,89 | 152,95 | 149,75 | 152,28 | 2.005.894 | | 2017-10-19 | 00:00:00 | 151,47 | 153,46 | 149,36 | 153,40 | 1.561.899 | | 2017-10-20 | 00:00:00 | 154,00 | 154,24 | 152,28 | 152,80 | 1.651.527 | | 2017-10-23 | 00:00:00 | 153,47 | 153,69 | 150,56 | 150,68 | 1.877.461 | | 2017-10-24 | 00:00:00 | 150,80 | 151,47 | 149,95 | 150,73 | 2.039.476 | | 2017-10-25 | 00:00:00 | 148,50 | 150,13 | 147,46 | 147,90 | 3.235.476 | | 2017-10-26 | 00:00:00 | 148,17 | 148,48 | 145,05 | 147,35 | 4.144.975 | | 2017-10-27 | 00:00:00 | 123,10 | 124,50 | 118,00 | 123,79 | 20.574.039 | | 2017-10-30 | 00:00:00 | 124,79 | 124,89 | 119,76 | 120,21 | 7.366.275 | | 2017-10-31 | 00:00:00 | 120,88 | 125,10 | 120,46 | 124,66 | 6.872.493 | | 2017-11-01 | 00:00:00 | 125,88 | 127,00 | 121,92 | 122,05 | 3.496.379 | | 2017-11-02 | 00:00:00 | 122,74 | 123,92 | 121,56 | 123,51 | 2.388.711 | | 2017-11-03 | 00:00:00 | 123,24 | 124,10 | 122,52 | 123,05 | 1.474.257 | | 2017-11-06 | 00:00:00 | 122,90 | 123,90 | 122,40 | 122,98 | 1.922.543 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
