(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-29 | 00:00:00 | 15,83 | 15,94 | 15,58 | 15,94 | 1.830.400 | | 2006-08-30 | 00:00:00 | 15,91 | 15,96 | 15,63 | 15,71 | 986.800 | | 2006-08-31 | 00:00:00 | 15,80 | 16,38 | 15,78 | 16,32 | 2.209.500 | | 2006-09-01 | 00:00:00 | 16,35 | 16,99 | 16,32 | 16,84 | 2.762.100 | | 2006-09-05 | 00:00:00 | 16,80 | 16,88 | 16,37 | 16,69 | 3.035.100 | | 2006-09-06 | 00:00:00 | 16,56 | 17,28 | 16,53 | 16,94 | 2.589.100 | | 2006-09-07 | 00:00:00 | 16,86 | 16,94 | 16,57 | 16,66 | 1.611.700 | | 2006-09-08 | 00:00:00 | 16,58 | 16,73 | 16,14 | 16,20 | 2.236.400 | | 2006-09-11 | 00:00:00 | 16,08 | 16,25 | 15,88 | 15,96 | 2.748.200 | | 2006-09-12 | 00:00:00 | 15,97 | 16,06 | 15,63 | 16,03 | 2.944.800 | | 2006-09-13 | 00:00:00 | 16,14 | 16,15 | 15,91 | 16,03 | 2.757.000 | | 2006-09-14 | 00:00:00 | 15,92 | 16,14 | 15,92 | 16,02 | 2.903.300 | | 2006-09-15 | 00:00:00 | 15,98 | 16,25 | 15,81 | 16,00 | 3.219.700 | | 2006-09-18 | 00:00:00 | 15,96 | 16,35 | 15,96 | 16,25 | 1.879.800 | | 2006-09-19 | 00:00:00 | 16,33 | 16,40 | 15,62 | 16,00 | 2.299.700 | | 2006-09-20 | 00:00:00 | 16,14 | 16,40 | 15,80 | 15,86 | 1.767.600 | | 2006-09-21 | 00:00:00 | 16,10 | 16,18 | 15,69 | 15,77 | 2.077.500 | | 2006-09-22 | 00:00:00 | 15,80 | 15,84 | 15,62 | 15,71 | 1.294.100 | | 2006-09-25 | 00:00:00 | 15,78 | 16,02 | 15,55 | 15,99 | 1.799.400 | | 2006-09-26 | 00:00:00 | 15,92 | 16,05 | 15,56 | 15,75 | 1.686.200 | | 2006-09-27 | 00:00:00 | 15,78 | 15,90 | 15,46 | 15,63 | 2.078.700 | | 2006-09-28 | 00:00:00 | 15,53 | 15,92 | 15,53 | 15,92 | 1.279.700 | | 2006-09-29 | 00:00:00 | 15,77 | 15,92 | 15,62 | 15,68 | 1.860.000 | | 2006-10-02 | 00:00:00 | 15,56 | 16,27 | 15,55 | 15,63 | 2.900.000 | | 2006-10-03 | 00:00:00 | 15,55 | 16,13 | 15,55 | 15,89 | 1.406.800 | | 2006-10-04 | 00:00:00 | 15,85 | 16,21 | 15,83 | 16,09 | 1.799.400 | | 2006-10-05 | 00:00:00 | 16,02 | 16,20 | 15,86 | 16,05 | 1.080.900 | | 2006-10-06 | 00:00:00 | 15,95 | 16,12 | 15,90 | 16,00 | 585.700 | | 2006-10-09 | 00:00:00 | 16,00 | 16,14 | 15,91 | 16,02 | 934.900 | | 2006-10-10 | 00:00:00 | 15,96 | 16,29 | 15,95 | 16,24 | 1.455.400 | | 2006-10-11 | 00:00:00 | 16,14 | 16,39 | 15,96 | 16,06 | 1.031.500 | | 2006-10-12 | 00:00:00 | 16,17 | 16,58 | 15,92 | 16,42 | 1.308.200 | | 2006-10-13 | 00:00:00 | 16,50 | 16,50 | 16,19 | 16,30 | 1.328.800 | | 2006-10-16 | 00:00:00 | 16,17 | 16,61 | 16,14 | 16,58 | 2.260.500 | | 2006-10-17 | 00:00:00 | 16,41 | 16,58 | 16,08 | 16,30 | 1.588.400 | | 2006-10-18 | 00:00:00 | 16,43 | 16,47 | 16,11 | 16,17 | 1.204.600 | | 2006-10-19 | 00:00:00 | 16,12 | 16,64 | 16,10 | 16,39 | 1.098.400 | | 2006-10-20 | 00:00:00 | 16,36 | 16,50 | 16,10 | 16,27 | 1.197.300 | | 2006-10-23 | 00:00:00 | 16,20 | 16,75 | 16,19 | 16,58 | 1.307.400 | | 2006-10-24 | 00:00:00 | 16,41 | 16,64 | 16,35 | 16,44 | 1.121.600 | | 2006-10-25 | 00:00:00 | 16,35 | 16,72 | 16,25 | 16,58 | 1.574.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
