(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 | | 2007-10-10 | 00:00:00 | 34,58 | 34,75 | 34,08 | 34,61 | 3.367.800 | | 2007-10-11 | 00:00:00 | 34,65 | 34,89 | 34,39 | 34,42 | 3.112.700 | | 2007-10-12 | 00:00:00 | 34,48 | 34,74 | 34,27 | 34,67 | 2.222.700 | | 2007-10-15 | 00:00:00 | 34,67 | 34,88 | 34,25 | 34,66 | 1.911.900 | | 2007-10-16 | 00:00:00 | 34,35 | 34,59 | 33,86 | 33,94 | 3.224.100 | | 2007-10-17 | 00:00:00 | 34,08 | 34,37 | 33,22 | 33,75 | 3.516.300 | | 2007-10-18 | 00:00:00 | 33,77 | 33,98 | 33,35 | 33,73 | 2.407.800 | | 2007-10-19 | 00:00:00 | 33,73 | 33,88 | 32,36 | 32,64 | 3.314.400 | | 2007-10-22 | 00:00:00 | 32,50 | 33,08 | 32,14 | 32,79 | 2.261.500 | | 2007-10-23 | 00:00:00 | 32,37 | 33,05 | 31,84 | 32,93 | 2.980.700 | | 2007-10-24 | 00:00:00 | 32,79 | 32,89 | 31,63 | 32,19 | 3.928.100 | | 2007-10-25 | 00:00:00 | 32,39 | 32,89 | 31,80 | 32,08 | 7.396.600 | | 2007-10-26 | 00:00:00 | 32,29 | 32,55 | 32,12 | 32,46 | 2.116.600 | | 2007-10-29 | 00:00:00 | 32,47 | 32,72 | 32,11 | 32,52 | 2.087.300 | | 2007-10-30 | 00:00:00 | 32,32 | 32,86 | 31,94 | 32,11 | 2.569.200 | | 2007-10-31 | 00:00:00 | 32,28 | 32,67 | 31,78 | 32,66 | 2.097.900 | | 2007-11-01 | 00:00:00 | 32,56 | 32,86 | 31,77 | 32,41 | 2.452.700 | | 2007-11-02 | 00:00:00 | 32,74 | 32,74 | 31,33 | 31,78 | 2.966.600 | | 2007-11-05 | 00:00:00 | 31,54 | 31,75 | 30,50 | 30,80 | 2.681.000 | | 2007-11-06 | 00:00:00 | 30,75 | 30,90 | 29,70 | 30,16 | 3.565.700 | | 2007-11-07 | 00:00:00 | 30,25 | 31,53 | 30,10 | 30,65 | 8.169.100 | | 2007-11-08 | 00:00:00 | 30,65 | 31,68 | 28,23 | 30,04 | 5.264.900 | | 2007-11-09 | 00:00:00 | 29,28 | 29,60 | 28,29 | 28,51 | 4.164.100 | | 2007-11-12 | 00:00:00 | 28,57 | 28,85 | 27,54 | 27,58 | 4.239.700 | | 2007-11-13 | 00:00:00 | 27,62 | 29,27 | 27,48 | 29,17 | 4.640.700 | | 2007-11-14 | 00:00:00 | 29,19 | 29,27 | 28,66 | 28,78 | 3.638.500 | | 2007-11-15 | 00:00:00 | 28,57 | 29,12 | 28,22 | 28,94 | 2.994.200 | | 2007-11-16 | 00:00:00 | 29,59 | 31,05 | 29,53 | 30,85 | 5.394.600 | | 2007-11-19 | 00:00:00 | 30,78 | 30,78 | 29,19 | 29,57 | 3.426.300 | | 2007-11-20 | 00:00:00 | 29,85 | 30,00 | 28,60 | 29,14 | 3.206.300 | | 2007-11-21 | 00:00:00 | 28,80 | 29,50 | 28,53 | 28,97 | 2.716.700 | | 2007-11-23 | 00:00:00 | 29,00 | 29,48 | 28,77 | 29,35 | 1.423.800 | | 2007-11-26 | 00:00:00 | 29,65 | 30,30 | 28,89 | 29,34 | 3.837.900 | | 2007-11-27 | 00:00:00 | 29,54 | 30,46 | 29,45 | 30,20 | 3.586.000 | | 2007-11-28 | 00:00:00 | 30,50 | 32,02 | 30,41 | 31,88 | 5.020.000 | | 2007-11-29 | 00:00:00 | 31,73 | 32,46 | 31,60 | 32,42 | 4.410.600 | | 2007-11-30 | 00:00:00 | 32,65 | 33,04 | 32,12 | 32,60 | 3.982.400 | | 2007-12-03 | 00:00:00 | 32,40 | 33,05 | 31,98 | 32,85 | 4.042.500 | | 2007-12-04 | 00:00:00 | 32,51 | 33,08 | 32,20 | 32,96 | 3.867.500 | | 2007-12-05 | 00:00:00 | 33,16 | 33,66 | 32,58 | 33,31 | 3.205.800 | | 2007-12-06 | 00:00:00 | 33,26 | 33,52 | 32,74 | 33,30 | 4.938.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
