(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-04-10 | 00:00:00 | 108,00 | 109,52 | 107,14 | 108,49 | 1.749.921 | 2018-04-11 | 00:00:00 | 107,65 | 108,61 | 107,12 | 107,50 | 1.587.392 | 2018-04-12 | 00:00:00 | 107,93 | 109,22 | 106,10 | 107,20 | 2.395.137 | 2018-04-13 | 00:00:00 | 107,33 | 108,13 | 106,51 | 107,20 | 963.387 | 2018-04-16 | 00:00:00 | 108,15 | 109,50 | 106,44 | 109,16 | 1.373.520 | 2018-04-17 | 00:00:00 | 110,00 | 111,34 | 108,97 | 110,45 | 1.411.132 | 2018-04-18 | 00:00:00 | 110,72 | 111,00 | 109,04 | 110,28 | 1.659.129 | 2018-04-19 | 00:00:00 | 109,71 | 111,98 | 109,65 | 111,37 | 1.688.927 | 2018-04-20 | 00:00:00 | 110,96 | 111,29 | 108,86 | 109,77 | 1.580.679 | 2018-04-23 | 00:00:00 | 110,00 | 112,30 | 109,17 | 110,39 | 2.203.778 | 2018-04-24 | 00:00:00 | 111,36 | 112,88 | 109,91 | 110,78 | 2.243.600 | 2018-04-25 | 00:00:00 | 109,95 | 110,00 | 106,22 | 108,44 | 3.377.883 | 2018-04-26 | 00:00:00 | 108,64 | 109,42 | 105,87 | 106,35 | 6.906.763 | 2018-04-27 | 00:00:00 | 116,48 | 118,00 | 113,76 | 115,07 | 6.929.687 | 2018-04-30 | 00:00:00 | 115,82 | 116,62 | 113,40 | 115,14 | 2.269.652 | 2018-05-01 | 00:00:00 | 114,33 | 115,11 | 112,78 | 113,50 | 1.927.153 | 2018-05-02 | 00:00:00 | 113,51 | 115,42 | 112,93 | 114,43 | 1.261.760 | 2018-05-03 | 00:00:00 | 113,99 | 114,00 | 110,40 | 111,28 | 2.120.811 | 2018-05-04 | 00:00:00 | 110,85 | 111,16 | 109,34 | 110,12 | 2.428.962 | 2018-05-07 | 00:00:00 | 110,71 | 112,90 | 110,17 | 110,95 | 1.613.844 | 2018-05-08 | 00:00:00 | 110,67 | 111,25 | 109,78 | 110,54 | 1.526.006 | 2018-05-09 | 00:00:00 | 111,65 | 112,91 | 110,96 | 112,22 | 1.523.098 | 2018-05-10 | 00:00:00 | 112,48 | 115,73 | 112,18 | 113,93 | 2.239.874 | 2018-05-11 | 00:00:00 | 113,68 | 114,22 | 112,94 | 113,91 | 1.436.389 | 2018-05-14 | 00:00:00 | 114,15 | 114,92 | 113,54 | 114,64 | 1.323.378 | 2018-05-15 | 00:00:00 | 113,46 | 114,62 | 113,06 | 114,00 | 952.828 | 2018-05-16 | 00:00:00 | 113,96 | 116,68 | 113,96 | 115,59 | 1.297.396 | 2018-05-17 | 00:00:00 | 115,03 | 116,66 | 114,74 | 115,67 | 888.884 | 2018-05-18 | 00:00:00 | 115,54 | 115,81 | 114,73 | 115,07 | 1.288.654 | 2018-05-21 | 00:00:00 | 115,52 | 116,88 | 115,52 | 116,36 | 857.962 | 2018-05-22 | 00:00:00 | 116,90 | 118,17 | 116,21 | 116,29 | 1.649.754 | 2018-05-23 | 00:00:00 | 115,17 | 115,93 | 114,49 | 115,23 | 734.850 | 2018-05-24 | 00:00:00 | 115,22 | 117,02 | 115,01 | 116,99 | 937.219 | 2018-05-25 | 00:00:00 | 116,66 | 118,00 | 116,03 | 117,83 | 1.011.411 | 2018-05-29 | 00:00:00 | 117,29 | 117,79 | 116,55 | 117,26 | 1.609.069 | 2018-05-30 | 00:00:00 | 117,79 | 118,27 | 116,50 | 118,01 | 1.126.670 | 2018-05-31 | 00:00:00 | 118,15 | 120,87 | 117,96 | 120,47 | 1.233.540 | 2018-06-01 | 00:00:00 | 121,10 | 122,42 | 119,97 | 120,02 | 1.683.616 | 2018-06-04 | 00:00:00 | 120,60 | 121,86 | 118,72 | 118,88 | 1.717.858 | 2018-06-05 | 00:00:00 | 118,94 | 120,97 | 118,94 | 120,18 | 3.977.437 | 2018-06-06 | 00:00:00 | 120,69 | 123,21 | 119,47 | 122,41 | 2.719.947 | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|