(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-11-06 | 00:00:00 | 122,90 | 123,90 | 122,40 | 122,98 | 1.922.543 | 2017-11-07 | 00:00:00 | 120,00 | 121,13 | 118,91 | 119,61 | 6.263.438 | 2017-12-14 | 00:00:00 | 118,65 | 120,59 | 118,65 | 119,90 | 1.775.572 | 2017-12-15 | 00:00:00 | 120,64 | 121,22 | 120,20 | 120,88 | 1.914.000 | 2017-12-18 | 00:00:00 | 122,11 | 122,76 | 121,22 | 121,96 | 1.582.021 | 2017-12-19 | 00:00:00 | 122,40 | 123,34 | 121,35 | 121,46 | 1.290.080 | 2017-12-20 | 00:00:00 | 121,86 | 121,91 | 119,90 | 120,01 | 1.126.177 | 2017-12-21 | 00:00:00 | 120,19 | 121,63 | 119,61 | 120,07 | 1.362.494 | 2017-12-22 | 00:00:00 | 120,00 | 121,73 | 119,53 | 120,18 | 1.064.295 | 2017-12-26 | 00:00:00 | 120,25 | 120,62 | 118,99 | 119,44 | 713.449 | 2017-12-27 | 00:00:00 | 119,38 | 120,74 | 119,13 | 120,32 | 926.026 | 2017-12-28 | 00:00:00 | 120,21 | 121,39 | 120,01 | 121,25 | 756.547 | 2017-12-29 | 00:00:00 | 120,89 | 121,39 | 119,19 | 119,77 | 1.112.752 | 2018-01-02 | 00:00:00 | 120,64 | 122,67 | 120,01 | 121,42 | 1.541.144 | 2018-01-03 | 00:00:00 | 124,48 | 127,75 | 124,30 | 125,17 | 2.429.515 | 2018-01-04 | 00:00:00 | 125,92 | 126,65 | 123,94 | 126,14 | 2.212.688 | 2018-01-05 | 00:00:00 | 126,47 | 127,35 | 125,41 | 127,12 | 1.600.127 | 2018-01-08 | 00:00:00 | 126,56 | 128,28 | 126,10 | 128,21 | 1.752.588 | 2018-01-09 | 00:00:00 | 128,43 | 128,88 | 127,08 | 127,28 | 1.272.790 | 2018-01-10 | 00:00:00 | 128,13 | 128,13 | 126,38 | 127,18 | 1.210.756 | 2018-01-11 | 00:00:00 | 130,01 | 131,23 | 128,34 | 129,41 | 2.470.408 | 2018-01-12 | 00:00:00 | 130,34 | 132,79 | 128,87 | 132,36 | 2.186.528 | 2018-01-16 | 00:00:00 | 132,82 | 133,68 | 129,90 | 130,60 | 3.143.369 | 2018-01-17 | 00:00:00 | 131,82 | 131,82 | 129,25 | 130,64 | 1.598.973 | 2018-01-18 | 00:00:00 | 130,31 | 130,42 | 126,75 | 126,89 | 2.775.099 | 2018-01-19 | 00:00:00 | 127,43 | 128,16 | 124,60 | 126,27 | 2.282.067 | 2018-01-22 | 00:00:00 | 126,52 | 128,25 | 125,39 | 128,19 | 1.483.206 | 2018-01-23 | 00:00:00 | 128,19 | 129,07 | 127,56 | 128,93 | 1.462.907 | 2018-01-24 | 00:00:00 | 130,37 | 131,70 | 129,44 | 130,43 | 1.646.524 | 2018-01-25 | 00:00:00 | 131,76 | 132,23 | 130,45 | 131,11 | 1.361.657 | 2018-01-26 | 00:00:00 | 131,90 | 132,30 | 130,86 | 131,76 | 1.518.025 | 2018-01-29 | 00:00:00 | 131,60 | 131,75 | 129,38 | 130,40 | 1.273.304 | 2018-01-30 | 00:00:00 | 130,00 | 130,34 | 127,98 | 128,89 | 1.304.912 | 2018-01-31 | 00:00:00 | 129,17 | 129,62 | 127,07 | 128,01 | 1.319.058 | 2018-02-01 | 00:00:00 | 127,25 | 130,64 | 127,25 | 129,11 | 2.169.742 | 2018-02-02 | 00:00:00 | 128,35 | 128,84 | 125,97 | 126,64 | 1.896.274 | 2018-02-05 | 00:00:00 | 125,33 | 128,24 | 124,51 | 125,05 | 2.480.883 | 2018-02-06 | 00:00:00 | 123,37 | 128,22 | 123,15 | 127,28 | 3.539.808 | 2018-02-07 | 00:00:00 | 127,13 | 132,44 | 126,53 | 129,33 | 3.120.274 | 2018-02-08 | 00:00:00 | 129,13 | 130,93 | 122,31 | 123,03 | 3.488.315 | 2018-02-09 | 00:00:00 | 105,00 | 107,99 | 98,52 | 104,00 | 16.671.887 | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|