(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 | 2018-06-06 | 00:00:00 | 120,69 | 123,21 | 119,47 | 122,41 | 2.719.947 | 2018-06-07 | 00:00:00 | 122,41 | 123,19 | 119,21 | 120,34 | 2.729.550 | 2018-06-08 | 00:00:00 | 119,69 | 121,23 | 119,34 | 120,89 | 2.214.702 | 2018-06-11 | 00:00:00 | 120,60 | 124,59 | 120,60 | 123,62 | 1.773.604 | 2018-06-12 | 00:00:00 | 123,90 | 124,71 | 123,44 | 124,39 | 1.219.988 | 2018-06-13 | 00:00:00 | 124,44 | 124,44 | 121,69 | 122,34 | 889.068 | 2018-06-14 | 00:00:00 | 122,67 | 123,90 | 122,26 | 123,58 | 1.241.636 | 2018-06-15 | 00:00:00 | 123,18 | 124,30 | 122,91 | 124,12 | 1.412.407 | 2018-06-18 | 00:00:00 | 123,78 | 125,55 | 123,62 | 125,26 | 508.495 | 2018-06-19 | 00:00:00 | 124,01 | 125,34 | 123,57 | 124,67 | 1.262.372 | 2018-06-20 | 00:00:00 | 124,69 | 125,42 | 124,13 | 124,90 | 927.952 | 2018-06-21 | 00:00:00 | 125,63 | 126,39 | 123,28 | 123,63 | 1.219.685 | 2018-06-22 | 00:00:00 | 124,58 | 125,61 | 124,07 | 124,83 | 1.497.616 | 2018-06-25 | 00:00:00 | 124,07 | 124,69 | 121,86 | 122,89 | 1.503.161 | 2018-06-26 | 00:00:00 | 122,75 | 122,86 | 121,22 | 122,03 | 1.028.439 | 2018-06-27 | 00:00:00 | 122,63 | 123,22 | 120,31 | 120,34 | 910.334 | 2018-06-28 | 00:00:00 | 120,17 | 121,24 | 118,81 | 120,50 | 1.317.579 | 2018-06-29 | 00:00:00 | 121,62 | 121,78 | 119,53 | 120,19 | 1.166.145 | 2018-07-02 | 00:00:00 | 119,62 | 121,95 | 119,53 | 121,80 | 1.225.433 | 2018-07-03 | 00:00:00 | 122,40 | 124,64 | 121,54 | 123,25 | 1.223.452 | 2018-07-05 | 00:00:00 | 123,66 | 123,92 | 122,72 | 123,83 | 1.173.209 | 2018-07-06 | 00:00:00 | 124,29 | 124,29 | 123,53 | 124,19 | 14.911 | 2018-07-09 | 00:00:00 | 126,43 | 127,72 | 125,93 | 127,01 | 993.974 | 2018-07-10 | 00:00:00 | 127,25 | 127,96 | 126,35 | 127,26 | 860.676 | 2018-07-11 | 00:00:00 | 126,13 | 126,98 | 123,81 | 125,14 | 1.101.592 | 2018-07-12 | 00:00:00 | 125,29 | 127,94 | 125,13 | 127,37 | 1.031.264 | 2018-07-13 | 00:00:00 | 127,46 | 127,74 | 126,03 | 126,95 | 984.935 | 2018-07-16 | 00:00:00 | 126,83 | 127,50 | 126,24 | 126,66 | 898.147 | 2018-07-17 | 00:00:00 | 125,75 | 129,49 | 125,75 | 128,79 | 1.556.920 | 2018-07-18 | 00:00:00 | 128,42 | 129,76 | 127,26 | 127,49 | 1.207.816 | 2018-07-19 | 00:00:00 | 127,31 | 128,55 | 126,91 | 127,81 | 1.072.524 | 2018-07-20 | 00:00:00 | 127,33 | 127,63 | 125,33 | 125,50 | 1.357.715 | 2018-07-23 | 00:00:00 | 125,42 | 126,50 | 124,16 | 126,38 | 2.004.694 | 2018-07-24 | 00:00:00 | 127,60 | 128,90 | 126,43 | 127,24 | 1.773.349 | 2018-07-25 | 00:00:00 | 126,75 | 127,80 | 125,78 | 127,56 | 1.884.867 | 2018-07-26 | 00:00:00 | 127,72 | 128,54 | 125,09 | 125,80 | 2.562.972 | 2018-07-27 | 00:00:00 | 138,07 | 139,77 | 135,34 | 137,79 | 7.309.405 | 2018-07-30 | 00:00:00 | 137,00 | 138,44 | 134,42 | 134,81 | 2.308.602 | 2018-07-31 | 00:00:00 | 134,67 | 134,88 | 132,20 | 133,84 | 1.777.636 | 2018-08-01 | 00:00:00 | 133,18 | 134,68 | 132,45 | 133,73 | 1.318.247 | 2018-08-02 | 00:00:00 | 131,89 | 133,39 | 131,26 | 132,85 | 1.390.547 | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|