(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-02 | 00:00:00 | 131,89 | 133,39 | 131,26 | 132,85 | 1.390.547 | 2018-08-03 | 00:00:00 | 132,93 | 133,09 | 131,78 | 132,63 | 652.326 | 2018-08-06 | 00:00:00 | 131,81 | 133,90 | 131,26 | 133,09 | 1.461.722 | 2018-08-07 | 00:00:00 | 134,00 | 134,35 | 132,96 | 133,04 | 747.916 | 2018-08-08 | 00:00:00 | 132,66 | 133,02 | 131,03 | 131,71 | 1.076.123 | 2018-08-09 | 00:00:00 | 130,96 | 134,56 | 130,87 | 132,74 | 1.955.049 | 2018-08-10 | 00:00:00 | 132,16 | 133,12 | 130,90 | 131,89 | 1.078.257 | 2018-08-13 | 00:00:00 | 132,50 | 132,79 | 131,14 | 131,49 | 808.583 | 2018-08-14 | 00:00:00 | 132,00 | 134,23 | 131,55 | 133,49 | 1.403.753 | 2018-08-15 | 00:00:00 | 132,55 | 133,23 | 130,33 | 131,70 | 1.390.913 | 2018-08-16 | 00:00:00 | 133,28 | 133,31 | 130,95 | 131,20 | 1.016.699 | 2018-08-17 | 00:00:00 | 131,10 | 131,66 | 129,91 | 131,03 | 858.118 | 2018-08-20 | 00:00:00 | 130,86 | 132,06 | 130,72 | 131,56 | 1.083.163 | 2018-08-21 | 00:00:00 | 131,52 | 132,62 | 131,26 | 131,95 | 520.808 | 2018-08-22 | 00:00:00 | 130,21 | 130,97 | 128,40 | 128,88 | 2.425.328 | 2018-08-23 | 00:00:00 | 128,88 | 129,69 | 127,96 | 128,92 | 1.737.398 | 2018-08-24 | 00:00:00 | 129,06 | 130,85 | 128,89 | 130,22 | 891.542 | 2018-08-27 | 00:00:00 | 130,36 | 132,79 | 130,36 | 131,90 | 1.250.650 | 2018-08-28 | 00:00:00 | 131,70 | 132,20 | 131,23 | 131,56 | 950.489 | 2018-08-29 | 00:00:00 | 132,12 | 133,26 | 131,57 | 132,78 | 1.018.958 | 2018-08-30 | 00:00:00 | 132,05 | 133,06 | 131,18 | 131,45 | 791.620 | 2018-08-31 | 00:00:00 | 130,82 | 132,00 | 130,26 | 130,50 | 1.018.860 | 2018-09-04 | 00:00:00 | 130,14 | 130,50 | 126,64 | 127,37 | 1.826.509 | 2018-09-05 | 00:00:00 | 126,99 | 127,00 | 123,45 | 123,85 | 2.221.743 | 2018-09-06 | 00:00:00 | 124,53 | 124,95 | 121,84 | 124,53 | 2.158.599 | 2018-09-07 | 00:00:00 | 123,81 | 129,44 | 123,37 | 128,82 | 3.041.310 | 2018-09-10 | 00:00:00 | 129,14 | 129,40 | 128,04 | 129,05 | 1.281.625 | 2018-09-11 | 00:00:00 | 127,55 | 129,99 | 127,49 | 129,77 | 994.422 | 2018-09-12 | 00:00:00 | 126,70 | 132,11 | 126,70 | 131,24 | 1.536.703 | 2018-09-13 | 00:00:00 | 131,60 | 132,35 | 129,50 | 130,41 | 1.428.089 | 2018-09-14 | 00:00:00 | 130,79 | 131,76 | 129,26 | 129,74 | 1.095.537 | 2018-09-17 | 00:00:00 | 129,73 | 130,12 | 126,91 | 128,98 | 1.071.683 | 2018-09-18 | 00:00:00 | 129,05 | 131,49 | 128,81 | 130,68 | 952.521 | 2018-09-19 | 00:00:00 | 130,50 | 133,28 | 130,00 | 132,78 | 1.368.983 | 2018-09-20 | 00:00:00 | 133,37 | 134,77 | 133,07 | 134,43 | 1.586.387 | 2018-09-21 | 00:00:00 | 134,99 | 135,69 | 133,55 | 133,73 | 2.440.124 | 2018-09-24 | 00:00:00 | 132,94 | 133,29 | 130,92 | 132,21 | 1.929.636 | 2018-09-25 | 00:00:00 | 132,52 | 132,57 | 130,45 | 130,78 | 1.411.343 | 2018-09-26 | 00:00:00 | 131,07 | 132,99 | 131,07 | 131,64 | 2.008.594 | 2018-09-27 | 00:00:00 | 132,00 | 132,96 | 131,22 | 131,50 | 1.103.923 | 2018-09-28 | 00:00:00 | 130,95 | 131,60 | 129,69 | 130,48 | 1.281.503 | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|