(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-06 | 00:00:00 | 33,26 | 33,52 | 32,74 | 33,30 | 4.938.300 | | 2007-12-07 | 00:00:00 | 33,40 | 33,61 | 33,02 | 33,56 | 2.020.100 | | 2007-12-10 | 00:00:00 | 33,69 | 34,17 | 33,49 | 33,94 | 2.582.100 | | 2007-12-11 | 00:00:00 | 33,86 | 34,66 | 33,48 | 33,57 | 3.562.800 | | 2007-12-12 | 00:00:00 | 34,12 | 34,43 | 33,25 | 33,64 | 2.738.400 | | 2007-12-13 | 00:00:00 | 33,95 | 33,98 | 33,28 | 33,63 | 3.173.800 | | 2007-12-14 | 00:00:00 | 33,45 | 33,68 | 33,13 | 33,25 | 2.006.900 | | 2007-12-17 | 00:00:00 | 33,29 | 33,51 | 32,50 | 32,68 | 2.407.300 | | 2007-12-18 | 00:00:00 | 32,90 | 33,00 | 32,45 | 32,77 | 1.745.500 | | 2007-12-19 | 00:00:00 | 32,67 | 32,96 | 32,41 | 32,57 | 1.585.700 | | 2007-12-20 | 00:00:00 | 31,85 | 32,20 | 30,97 | 32,07 | 4.896.700 | | 2007-12-21 | 00:00:00 | 32,37 | 32,44 | 31,87 | 32,03 | 4.062.700 | | 2007-12-24 | 00:00:00 | 31,91 | 32,42 | 31,86 | 32,42 | 847.400 | | 2007-12-26 | 00:00:00 | 32,25 | 32,64 | 32,03 | 32,56 | 1.446.000 | | 2007-12-27 | 00:00:00 | 32,21 | 32,70 | 31,91 | 31,96 | 1.347.500 | | 2007-12-28 | 00:00:00 | 31,91 | 32,22 | 31,45 | 31,92 | 1.607.800 | | 2007-12-31 | 00:00:00 | 31,70 | 32,01 | 31,46 | 31,62 | 2.124.200 | | 2008-01-02 | 00:00:00 | 31,65 | 31,88 | 30,17 | 30,55 | 3.453.900 | | 2008-01-03 | 00:00:00 | 30,67 | 30,88 | 30,37 | 30,56 | 2.192.900 | | 2008-01-04 | 00:00:00 | 31,29 | 31,29 | 29,27 | 29,56 | 2.660.900 | | 2008-01-07 | 00:00:00 | 29,56 | 29,56 | 28,92 | 29,13 | 2.616.300 | | 2008-01-08 | 00:00:00 | 29,08 | 29,75 | 28,70 | 28,80 | 3.698.000 | | 2008-01-09 | 00:00:00 | 28,72 | 28,95 | 27,57 | 28,27 | 4.039.900 | | 2008-01-10 | 00:00:00 | 28,00 | 28,17 | 26,81 | 27,45 | 8.897.400 | | 2008-01-11 | 00:00:00 | 27,33 | 27,40 | 26,25 | 26,45 | 4.741.600 | | 2008-01-14 | 00:00:00 | 26,59 | 27,05 | 26,15 | 26,87 | 3.921.100 | | 2008-01-15 | 00:00:00 | 26,27 | 26,35 | 25,10 | 25,39 | 7.357.000 | | 2008-01-16 | 00:00:00 | 25,52 | 25,69 | 24,78 | 24,96 | 6.062.900 | | 2008-01-17 | 00:00:00 | 24,95 | 24,99 | 22,77 | 22,99 | 8.757.600 | | 2008-01-18 | 00:00:00 | 22,90 | 24,35 | 22,90 | 23,52 | 7.250.300 | | 2008-01-22 | 00:00:00 | 22,70 | 23,53 | 22,25 | 22,81 | 4.940.200 | | 2008-01-23 | 00:00:00 | 22,00 | 23,84 | 21,93 | 23,39 | 6.433.900 | | 2008-01-24 | 00:00:00 | 23,20 | 24,17 | 22,99 | 23,96 | 4.661.000 | | 2008-01-25 | 00:00:00 | 24,20 | 24,20 | 23,13 | 23,30 | 2.574.900 | | 2008-01-28 | 00:00:00 | 23,40 | 23,44 | 22,55 | 22,85 | 4.721.300 | | 2008-01-29 | 00:00:00 | 23,08 | 23,51 | 22,83 | 23,08 | 7.173.500 | | 2008-01-30 | 00:00:00 | 23,03 | 23,50 | 22,50 | 22,84 | 4.154.400 | | 2008-01-31 | 00:00:00 | 22,77 | 23,25 | 22,57 | 23,02 | 4.048.300 | | 2008-02-01 | 00:00:00 | 23,10 | 23,47 | 22,84 | 23,45 | 3.261.800 | | 2008-02-04 | 00:00:00 | 23,39 | 23,73 | 23,08 | 23,24 | 2.658.000 | | 2008-02-05 | 00:00:00 | 22,66 | 22,89 | 22,10 | 22,15 | 5.303.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
