(Login BolsaPT & Canal Forex) |
|
Expeditors Intern - [Ticker: EXPD] | | Última Trade | 77,570 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +1,480 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 58,550 x 300 - 58,560 x 1.000 | EPS | 0,00 | Abertura | 77,690 | PER | 0,00% | Máximo | 77,690 | Pagamento Dividendo | | Mínimo | 77,110 | Data Ex-Dividendo | | Fecho Anterior | 76,090 | Yield | | Volume | 108.302 | 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 EXPD de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 26,60 | 28,00 | 26,01 | 26,95 | 2.068.800 | 2002-09-20 | 00:00:00 | 27,87 | 28,00 | 26,68 | 27,30 | 1.527.200 | 2002-09-23 | 00:00:00 | 27,29 | 27,58 | 27,12 | 27,58 | 1.069.800 | 2002-09-24 | 00:00:00 | 27,47 | 27,53 | 26,88 | 26,97 | 1.554.400 | 2002-09-25 | 00:00:00 | 27,26 | 28,60 | 26,80 | 28,60 | 1.442.000 | 2002-09-26 | 00:00:00 | 28,64 | 29,50 | 28,13 | 29,37 | 1.028.400 | 2002-09-27 | 00:00:00 | 29,19 | 29,59 | 28,52 | 28,65 | 781.000 | 2002-09-30 | 00:00:00 | 28,42 | 28,47 | 27,10 | 27,94 | 1.166.200 | 2002-10-01 | 00:00:00 | 27,88 | 28,80 | 26,98 | 28,58 | 1.453.000 | 2002-10-02 | 00:00:00 | 28,55 | 28,60 | 27,11 | 27,28 | 1.157.800 | 2002-10-03 | 00:00:00 | 27,29 | 28,40 | 27,01 | 27,80 | 1.114.400 | 2002-10-04 | 00:00:00 | 27,91 | 28,70 | 27,40 | 28,67 | 1.322.200 | 2002-10-07 | 00:00:00 | 28,59 | 28,64 | 27,60 | 27,65 | 1.295.200 | 2002-10-08 | 00:00:00 | 27,73 | 28,39 | 27,27 | 28,30 | 1.570.200 | 2002-10-09 | 00:00:00 | 28,24 | 28,53 | 27,63 | 28,08 | 1.031.400 | 2002-10-10 | 00:00:00 | 28,08 | 29,58 | 28,04 | 29,53 | 1.287.000 | 2002-10-11 | 00:00:00 | 29,75 | 30,13 | 29,20 | 29,31 | 899.200 | 2002-10-14 | 00:00:00 | 29,27 | 29,85 | 28,82 | 29,76 | 788.000 | 2002-10-15 | 00:00:00 | 30,00 | 32,04 | 29,97 | 31,78 | 2.153.200 | 2002-10-16 | 00:00:00 | 29,60 | 29,75 | 28,41 | 29,07 | 2.561.200 | 2002-10-17 | 00:00:00 | 29,03 | 29,98 | 29,00 | 29,75 | 938.800 | 2002-10-18 | 00:00:00 | 29,88 | 30,68 | 29,19 | 30,44 | 1.094.600 | 2002-10-21 | 00:00:00 | 30,39 | 31,12 | 29,55 | 30,99 | 1.411.800 | 2002-10-22 | 00:00:00 | 30,70 | 31,28 | 30,10 | 30,44 | 916.400 | 2002-10-23 | 00:00:00 | 30,50 | 30,50 | 29,62 | 30,00 | 1.237.400 | 2002-10-24 | 00:00:00 | 30,61 | 30,76 | 29,86 | 29,94 | 996.200 | 2002-10-25 | 00:00:00 | 29,94 | 30,39 | 29,53 | 30,14 | 501.600 | 2002-10-28 | 00:00:00 | 30,10 | 31,00 | 29,00 | 29,31 | 911.200 | 2002-10-29 | 00:00:00 | 29,35 | 30,46 | 29,13 | 30,24 | 1.036.600 | 2002-10-30 | 00:00:00 | 30,44 | 31,48 | 30,39 | 31,45 | 1.175.800 | 2002-10-31 | 00:00:00 | 31,39 | 31,87 | 30,99 | 31,51 | 799.600 | 2002-11-01 | 00:00:00 | 31,52 | 31,52 | 30,36 | 30,71 | 974.600 | 2002-11-04 | 00:00:00 | 30,81 | 31,80 | 30,70 | 31,15 | 799.000 | 2002-11-05 | 00:00:00 | 31,20 | 31,20 | 29,70 | 30,72 | 1.968.400 | 2002-11-06 | 00:00:00 | 30,61 | 30,80 | 29,90 | 30,53 | 1.018.200 | 2002-11-07 | 00:00:00 | 30,54 | 31,05 | 30,21 | 30,46 | 703.400 | 2002-11-08 | 00:00:00 | 30,85 | 31,29 | 30,63 | 30,96 | 734.200 | 2002-11-11 | 00:00:00 | 30,97 | 31,15 | 29,83 | 29,90 | 489.600 | 2002-11-12 | 00:00:00 | 30,05 | 30,60 | 29,61 | 30,25 | 551.800 | 2002-11-13 | 00:00:00 | 30,22 | 30,65 | 29,59 | 30,08 | 728.200 | 2002-11-14 | 00:00:00 | 30,18 | 31,50 | 29,93 | 31,37 | 884.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|