(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 | | 2018-09-28 | 00:00:00 | 130,95 | 131,60 | 129,69 | 130,48 | 1.281.503 | | 2018-10-01 | 00:00:00 | 131,44 | 131,92 | 130,14 | 130,32 | 1.358.019 | | 2018-10-02 | 00:00:00 | 130,39 | 130,62 | 128,79 | 128,96 | 1.118.722 | | 2018-10-03 | 00:00:00 | 128,14 | 129,47 | 126,60 | 129,37 | 1.209.081 | | 2018-10-04 | 00:00:00 | 129,13 | 129,30 | 126,73 | 126,94 | 1.563.407 | | 2018-10-05 | 00:00:00 | 127,10 | 127,37 | 122,09 | 123,73 | 2.002.628 | | 2018-10-08 | 00:00:00 | 123,13 | 124,15 | 121,02 | 122,59 | 1.520.167 | | 2018-10-09 | 00:00:00 | 122,13 | 123,43 | 121,14 | 121,36 | 1.305.970 | | 2018-10-10 | 00:00:00 | 121,03 | 121,30 | 116,70 | 116,76 | 1.902.427 | | 2018-10-11 | 00:00:00 | 117,13 | 118,47 | 114,24 | 115,69 | 2.086.877 | | 2018-10-12 | 00:00:00 | 118,86 | 119,69 | 115,86 | 118,56 | 1.619.551 | | 2018-10-15 | 00:00:00 | 118,23 | 119,61 | 116,45 | 118,55 | 1.315.014 | | 2018-10-16 | 00:00:00 | 118,83 | 122,10 | 118,56 | 121,91 | 1.639.927 | | 2018-10-17 | 00:00:00 | 121,46 | 121,58 | 118,87 | 120,55 | 1.728.546 | | 2018-10-18 | 00:00:00 | 119,82 | 120,50 | 117,56 | 118,44 | 1.536.135 | | 2018-10-19 | 00:00:00 | 119,17 | 119,58 | 117,33 | 118,32 | 1.499.353 | | 2018-10-22 | 00:00:00 | 119,17 | 119,93 | 117,42 | 118,50 | 1.279.839 | | 2018-10-23 | 00:00:00 | 116,06 | 117,53 | 113,69 | 117,21 | 2.195.753 | | 2018-10-24 | 00:00:00 | 118,00 | 119,39 | 113,87 | 114,22 | 2.924.127 | | 2018-10-25 | 00:00:00 | 115,32 | 119,10 | 113,85 | 117,57 | 4.092.495 | | 2018-10-26 | 00:00:00 | 122,66 | 125,44 | 118,54 | 120,50 | 5.644.703 | | 2018-10-29 | 00:00:00 | 122,22 | 125,45 | 119,22 | 121,73 | 2.884.965 | | 2018-10-30 | 00:00:00 | 121,28 | 125,03 | 120,15 | 124,49 | 2.452.536 | | 2018-10-31 | 00:00:00 | 125,87 | 126,73 | 125,15 | 125,43 | 2.334.848 | | 2018-11-01 | 00:00:00 | 125,66 | 127,57 | 124,57 | 127,47 | 717.824 | | 2018-11-02 | 00:00:00 | 128,28 | 128,85 | 125,41 | 126,51 | 1.612.280 | | 2018-11-05 | 00:00:00 | 126,59 | 127,60 | 125,04 | 126,89 | 1.750.605 | | 2018-11-06 | 00:00:00 | 126,22 | 127,89 | 124,61 | 125,03 | 2.118.288 | | 2018-11-07 | 00:00:00 | 126,53 | 128,68 | 126,31 | 128,38 | 1.839.759 | | 2018-11-08 | 00:00:00 | 128,25 | 128,69 | 124,72 | 125,43 | 1.678.625 | | 2018-11-09 | 00:00:00 | 124,95 | 125,97 | 123,81 | 124,04 | 1.676.183 | | 2018-11-12 | 00:00:00 | 123,87 | 124,26 | 121,84 | 122,25 | 1.562.531 | | 2018-11-13 | 00:00:00 | 122,97 | 124,35 | 121,48 | 122,38 | 1.210.200 | | 2018-11-14 | 00:00:00 | 123,01 | 125,18 | 121,41 | 121,93 | 1.591.157 | | 2018-11-15 | 00:00:00 | 121,01 | 121,94 | 117,89 | 119,75 | 2.503.761 | | 2018-11-16 | 00:00:00 | 118,65 | 120,99 | 115,56 | 116,95 | 2.373.234 | | 2018-11-19 | 00:00:00 | 117,23 | 117,39 | 112,54 | 113,10 | 2.037.501 | | 2018-11-20 | 00:00:00 | 111,05 | 112,87 | 110,26 | 111,62 | 1.983.751 | | 2018-11-21 | 00:00:00 | 112,47 | 114,93 | 112,47 | 113,09 | 1.421.208 | | 2018-11-23 | 00:00:00 | 112,60 | 113,72 | 112,02 | 113,14 | 573.524 | | 2018-11-26 | 00:00:00 | 115,10 | 117,00 | 114,62 | 116,58 | 1.272.049 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
