(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 | | 2018-02-09 | 00:00:00 | 105,00 | 107,99 | 98,52 | 104,00 | 16.671.887 | | 2018-02-12 | 00:00:00 | 104,17 | 105,73 | 100,38 | 102,82 | 4.715.656 | | 2018-02-13 | 00:00:00 | 102,07 | 102,92 | 100,19 | 101,76 | 2.805.390 | | 2018-02-14 | 00:00:00 | 100,69 | 101,10 | 99,08 | 100,10 | 3.907.344 | | 2018-02-15 | 00:00:00 | 101,48 | 102,97 | 99,07 | 102,23 | 3.909.512 | | 2018-02-16 | 00:00:00 | 102,00 | 104,27 | 101,44 | 103,85 | 2.671.634 | | 2018-02-20 | 00:00:00 | 103,75 | 106,18 | 102,74 | 104,10 | 2.722.198 | | 2018-02-21 | 00:00:00 | 104,53 | 105,31 | 102,90 | 102,99 | 2.040.021 | | 2018-02-22 | 00:00:00 | 103,14 | 104,83 | 102,31 | 104,53 | 2.124.759 | | 2018-02-23 | 00:00:00 | 105,13 | 106,84 | 104,27 | 106,38 | 2.370.907 | | 2018-02-26 | 00:00:00 | 106,59 | 107,47 | 105,21 | 106,62 | 1.790.298 | | 2018-02-27 | 00:00:00 | 106,04 | 106,94 | 103,69 | 103,71 | 2.470.946 | | 2018-02-28 | 00:00:00 | 105,41 | 106,60 | 103,93 | 105,17 | 2.136.715 | | 2018-03-01 | 00:00:00 | 104,99 | 105,60 | 102,73 | 103,96 | 2.074.500 | | 2018-03-02 | 00:00:00 | 103,00 | 104,86 | 101,37 | 104,50 | 1.882.431 | | 2018-03-05 | 00:00:00 | 104,39 | 108,57 | 103,80 | 107,66 | 2.308.736 | | 2018-03-06 | 00:00:00 | 107,98 | 109,38 | 106,96 | 108,61 | 1.583.204 | | 2018-03-07 | 00:00:00 | 107,94 | 112,36 | 107,44 | 111,35 | 3.210.228 | | 2018-03-08 | 00:00:00 | 111,41 | 112,58 | 109,75 | 110,33 | 1.747.663 | | 2018-03-09 | 00:00:00 | 110,98 | 112,63 | 110,07 | 112,22 | 1.899.778 | | 2018-03-12 | 00:00:00 | 112,77 | 114,99 | 112,17 | 114,44 | 1.768.242 | | 2018-03-13 | 00:00:00 | 114,42 | 114,61 | 109,16 | 109,53 | 3.517.319 | | 2018-03-14 | 00:00:00 | 107,80 | 114,48 | 106,41 | 113,28 | 5.335.258 | | 2018-03-15 | 00:00:00 | 111,92 | 112,79 | 110,16 | 112,45 | 3.592.289 | | 2018-03-16 | 00:00:00 | 112,87 | 114,36 | 112,15 | 113,20 | 2.724.144 | | 2018-03-19 | 00:00:00 | 112,63 | 113,02 | 110,26 | 111,09 | 1.605.756 | | 2018-03-20 | 00:00:00 | 111,05 | 111,86 | 108,64 | 110,31 | 2.565.410 | | 2018-03-21 | 00:00:00 | 110,58 | 111,85 | 109,00 | 109,24 | 1.388.077 | | 2018-03-22 | 00:00:00 | 108,04 | 108,91 | 105,64 | 106,98 | 2.319.044 | | 2018-03-23 | 00:00:00 | 107,13 | 107,49 | 105,62 | 106,11 | 1.899.664 | | 2018-03-26 | 00:00:00 | 107,59 | 107,63 | 104,52 | 106,84 | 2.471.992 | | 2018-03-27 | 00:00:00 | 107,27 | 107,61 | 104,82 | 105,59 | 2.154.263 | | 2018-03-28 | 00:00:00 | 105,11 | 108,87 | 104,16 | 106,32 | 2.366.650 | | 2018-03-29 | 00:00:00 | 106,71 | 110,99 | 106,53 | 110,41 | 2.239.595 | | 2018-04-02 | 00:00:00 | 109,58 | 110,29 | 105,88 | 106,79 | 2.563.433 | | 2018-04-03 | 00:00:00 | 106,91 | 107,44 | 105,85 | 106,97 | 1.930.912 | | 2018-04-04 | 00:00:00 | 105,30 | 109,67 | 105,12 | 109,26 | 1.778.337 | | 2018-04-05 | 00:00:00 | 110,05 | 111,19 | 109,82 | 110,11 | 1.339.398 | | 2018-04-06 | 00:00:00 | 109,71 | 109,91 | 106,47 | 107,55 | 1.671.929 | | 2018-04-09 | 00:00:00 | 107,95 | 109,70 | 107,12 | 107,25 | 1.613.114 | | 2018-04-10 | 00:00:00 | 108,00 | 109,52 | 107,14 | 108,49 | 1.749.921 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
