(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 | | 2005-09-15 | 00:00:00 | 21,73 | 21,85 | 21,05 | 21,41 | 2.522.900 | | 2005-09-16 | 00:00:00 | 21,25 | 21,46 | 20,75 | 21,00 | 1.903.800 | | 2005-09-19 | 00:00:00 | 20,80 | 21,31 | 20,76 | 21,05 | 2.164.100 | | 2005-09-20 | 00:00:00 | 21,07 | 21,07 | 20,76 | 20,94 | 1.330.600 | | 2005-09-21 | 00:00:00 | 21,44 | 21,50 | 18,61 | 20,65 | 1.793.200 | | 2005-09-22 | 00:00:00 | 20,66 | 20,67 | 19,63 | 20,25 | 1.945.300 | | 2005-09-23 | 00:00:00 | 20,29 | 20,30 | 19,75 | 20,08 | 1.380.500 | | 2005-09-26 | 00:00:00 | 20,03 | 20,33 | 19,90 | 20,04 | 1.531.100 | | 2005-09-27 | 00:00:00 | 20,04 | 20,27 | 19,65 | 19,92 | 1.353.000 | | 2005-09-28 | 00:00:00 | 19,88 | 19,93 | 19,64 | 19,73 | 1.303.200 | | 2005-09-29 | 00:00:00 | 19,61 | 20,11 | 19,54 | 20,02 | 2.288.300 | | 2005-09-30 | 00:00:00 | 19,65 | 19,99 | 19,52 | 19,81 | 2.145.900 | | 2005-10-03 | 00:00:00 | 20,41 | 21,25 | 20,20 | 20,41 | 2.046.600 | | 2005-10-04 | 00:00:00 | 20,44 | 21,02 | 20,40 | 20,59 | 1.345.600 | | 2005-10-05 | 00:00:00 | 20,60 | 20,77 | 19,92 | 20,09 | 1.077.400 | | 2005-10-06 | 00:00:00 | 20,30 | 20,30 | 19,66 | 20,04 | 735.500 | | 2005-10-07 | 00:00:00 | 19,92 | 20,40 | 19,72 | 20,10 | 1.093.000 | | 2005-10-10 | 00:00:00 | 20,00 | 20,50 | 19,90 | 20,30 | 884.600 | | 2005-10-11 | 00:00:00 | 20,31 | 20,58 | 19,90 | 20,05 | 892.100 | | 2005-10-12 | 00:00:00 | 19,95 | 20,25 | 19,54 | 19,65 | 1.240.700 | | 2005-10-13 | 00:00:00 | 19,52 | 19,91 | 19,30 | 19,76 | 1.243.000 | | 2005-10-14 | 00:00:00 | 19,81 | 20,96 | 19,70 | 20,14 | 959.600 | | 2005-10-17 | 00:00:00 | 20,08 | 20,50 | 19,75 | 20,42 | 1.201.400 | | 2005-10-18 | 00:00:00 | 20,47 | 20,58 | 19,70 | 19,87 | 601.400 | | 2005-10-19 | 00:00:00 | 19,85 | 19,99 | 19,45 | 19,59 | 934.900 | | 2005-10-20 | 00:00:00 | 19,52 | 19,70 | 18,98 | 19,50 | 1.176.200 | | 2005-10-21 | 00:00:00 | 19,36 | 19,94 | 19,21 | 19,58 | 834.500 | | 2005-10-24 | 00:00:00 | 19,62 | 19,62 | 18,86 | 19,27 | 1.588.100 | | 2005-10-25 | 00:00:00 | 19,09 | 19,24 | 18,75 | 18,83 | 982.300 | | 2005-10-26 | 00:00:00 | 18,81 | 19,03 | 18,51 | 18,74 | 943.200 | | 2005-10-27 | 00:00:00 | 19,08 | 19,10 | 18,70 | 18,83 | 1.145.300 | | 2005-10-28 | 00:00:00 | 18,59 | 18,89 | 18,58 | 18,78 | 1.214.600 | | 2005-10-31 | 00:00:00 | 18,61 | 19,23 | 18,49 | 18,85 | 1.807.600 | | 2005-11-01 | 00:00:00 | 18,68 | 19,19 | 18,68 | 19,04 | 1.641.700 | | 2005-11-02 | 00:00:00 | 18,94 | 19,54 | 18,80 | 19,40 | 1.648.000 | | 2005-11-03 | 00:00:00 | 20,50 | 20,97 | 20,13 | 20,71 | 4.533.700 | | 2005-11-04 | 00:00:00 | 23,48 | 24,12 | 22,20 | 22,73 | 8.709.300 | | 2005-11-07 | 00:00:00 | 22,80 | 22,87 | 22,06 | 22,63 | 1.447.200 | | 2005-11-08 | 00:00:00 | 22,42 | 22,90 | 21,90 | 22,59 | 1.409.500 | | 2005-11-09 | 00:00:00 | 22,62 | 22,79 | 22,02 | 22,30 | 1.646.500 | | 2005-11-10 | 00:00:00 | 22,10 | 22,46 | 21,91 | 22,00 | 1.294.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
