(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-18 | 00:00:00 | 25,38 | 25,66 | 25,11 | 25,50 | 1.897.700 | | 2007-06-19 | 00:00:00 | 29,64 | 29,85 | 29,09 | 29,14 | 14.869.000 | | 2007-06-20 | 00:00:00 | 29,12 | 29,40 | 29,10 | 29,21 | 6.366.500 | | 2007-06-21 | 00:00:00 | 29,15 | 29,45 | 28,90 | 29,10 | 4.326.700 | | 2007-06-22 | 00:00:00 | 29,07 | 29,18 | 28,94 | 29,00 | 2.610.300 | | 2007-06-25 | 00:00:00 | 29,08 | 29,45 | 28,92 | 29,22 | 2.595.400 | | 2007-06-26 | 00:00:00 | 29,31 | 29,46 | 29,15 | 29,24 | 2.514.400 | | 2007-06-27 | 00:00:00 | 29,12 | 29,50 | 29,07 | 29,46 | 4.012.100 | | 2007-06-28 | 00:00:00 | 29,37 | 29,59 | 29,25 | 29,49 | 2.530.500 | | 2007-06-29 | 00:00:00 | 29,45 | 29,45 | 29,20 | 29,29 | 2.351.100 | | 2007-07-02 | 00:00:00 | 29,33 | 29,46 | 29,10 | 29,16 | 3.455.400 | | 2007-07-03 | 00:00:00 | 29,10 | 29,21 | 29,00 | 29,03 | 1.628.500 | | 2007-07-05 | 00:00:00 | 29,02 | 29,26 | 28,95 | 29,13 | 2.950.500 | | 2007-07-06 | 00:00:00 | 29,14 | 29,50 | 29,14 | 29,39 | 1.494.900 | | 2007-07-09 | 00:00:00 | 29,27 | 29,41 | 29,22 | 29,25 | 2.051.400 | | 2007-07-10 | 00:00:00 | 29,21 | 29,41 | 29,21 | 29,30 | 2.176.700 | | 2007-07-11 | 00:00:00 | 29,20 | 29,36 | 29,15 | 29,34 | 3.060.000 | | 2007-07-12 | 00:00:00 | 29,43 | 29,59 | 29,38 | 29,59 | 3.174.300 | | 2007-07-13 | 00:00:00 | 29,50 | 29,66 | 29,46 | 29,64 | 1.965.900 | | 2007-07-16 | 00:00:00 | 29,54 | 29,63 | 29,46 | 29,50 | 1.948.000 | | 2007-07-17 | 00:00:00 | 29,53 | 29,66 | 29,38 | 29,60 | 1.929.300 | | 2007-07-18 | 00:00:00 | 29,57 | 29,72 | 29,34 | 29,54 | 1.494.600 | | 2007-07-19 | 00:00:00 | 29,57 | 29,58 | 29,38 | 29,41 | 2.544.800 | | 2007-07-20 | 00:00:00 | 29,59 | 29,59 | 29,15 | 29,39 | 4.312.700 | | 2007-07-23 | 00:00:00 | 26,85 | 27,35 | 26,48 | 26,71 | 7.597.000 | | 2007-07-24 | 00:00:00 | 26,36 | 26,86 | 25,45 | 25,75 | 8.341.900 | | 2007-07-25 | 00:00:00 | 26,01 | 26,32 | 25,53 | 26,13 | 4.680.100 | | 2007-07-26 | 00:00:00 | 26,29 | 26,49 | 25,87 | 26,37 | 9.117.200 | | 2007-07-27 | 00:00:00 | 26,29 | 26,63 | 26,15 | 26,44 | 2.497.800 | | 2007-07-30 | 00:00:00 | 26,58 | 27,09 | 26,51 | 26,79 | 3.004.200 | | 2007-07-31 | 00:00:00 | 27,22 | 27,22 | 26,57 | 26,61 | 4.001.600 | | 2007-08-01 | 00:00:00 | 26,45 | 27,04 | 26,24 | 26,77 | 3.395.200 | | 2007-08-02 | 00:00:00 | 27,75 | 27,78 | 27,09 | 27,44 | 5.332.200 | | 2007-08-03 | 00:00:00 | 28,07 | 28,16 | 27,39 | 27,68 | 9.795.100 | | 2007-08-06 | 00:00:00 | 27,79 | 27,88 | 27,07 | 27,58 | 3.608.600 | | 2007-08-07 | 00:00:00 | 27,39 | 27,95 | 27,35 | 27,85 | 6.474.000 | | 2007-08-08 | 00:00:00 | 28,00 | 29,00 | 27,38 | 27,79 | 10.353.500 | | 2007-08-09 | 00:00:00 | 28,20 | 29,49 | 27,99 | 28,50 | 6.189.200 | | 2007-08-10 | 00:00:00 | 28,50 | 28,88 | 28,26 | 28,53 | 2.820.000 | | 2007-08-13 | 00:00:00 | 28,81 | 29,08 | 28,60 | 28,92 | 2.398.100 | | 2007-08-14 | 00:00:00 | 28,61 | 29,06 | 28,55 | 28,67 | 1.635.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
