(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-03 | 00:00:00 | 15,00 | 15,05 | 14,95 | 15,04 | 726.600 | | 2006-07-05 | 00:00:00 | 14,95 | 14,95 | 14,51 | 14,68 | 2.705.200 | | 2006-07-06 | 00:00:00 | 14,67 | 15,00 | 14,66 | 14,73 | 2.296.500 | | 2006-07-07 | 00:00:00 | 14,59 | 14,70 | 14,50 | 14,58 | 1.720.800 | | 2006-07-10 | 00:00:00 | 14,57 | 14,78 | 14,47 | 14,49 | 2.395.500 | | 2006-07-11 | 00:00:00 | 14,49 | 14,59 | 14,20 | 14,27 | 2.697.900 | | 2006-07-12 | 00:00:00 | 14,24 | 14,24 | 13,85 | 13,90 | 2.361.200 | | 2006-07-13 | 00:00:00 | 13,87 | 13,92 | 13,60 | 13,61 | 3.023.600 | | 2006-07-14 | 00:00:00 | 13,61 | 13,72 | 13,46 | 13,59 | 2.151.800 | | 2006-07-17 | 00:00:00 | 13,53 | 13,60 | 13,27 | 13,37 | 1.872.400 | | 2006-07-18 | 00:00:00 | 13,37 | 13,56 | 13,34 | 13,46 | 2.065.300 | | 2006-07-19 | 00:00:00 | 13,48 | 13,85 | 13,47 | 13,68 | 1.560.200 | | 2006-07-20 | 00:00:00 | 13,46 | 13,65 | 13,46 | 13,58 | 1.289.000 | | 2006-07-21 | 00:00:00 | 13,51 | 13,81 | 13,51 | 13,56 | 1.662.600 | | 2006-07-24 | 00:00:00 | 13,56 | 13,65 | 13,32 | 13,59 | 1.574.500 | | 2006-07-25 | 00:00:00 | 13,55 | 13,88 | 13,46 | 13,67 | 1.187.800 | | 2006-07-26 | 00:00:00 | 13,61 | 13,85 | 13,58 | 13,72 | 1.428.800 | | 2006-07-27 | 00:00:00 | 13,51 | 13,92 | 13,36 | 13,50 | 1.003.700 | | 2006-07-28 | 00:00:00 | 13,27 | 13,40 | 12,96 | 13,31 | 2.048.100 | | 2006-07-31 | 00:00:00 | 13,19 | 13,47 | 13,19 | 13,40 | 1.194.300 | | 2006-08-01 | 00:00:00 | 13,34 | 13,44 | 12,96 | 13,05 | 1.837.700 | | 2006-08-02 | 00:00:00 | 13,16 | 13,45 | 12,87 | 13,37 | 1.560.000 | | 2006-08-03 | 00:00:00 | 13,24 | 13,81 | 13,21 | 13,69 | 1.495.800 | | 2006-08-04 | 00:00:00 | 13,85 | 13,99 | 13,31 | 13,38 | 1.367.300 | | 2006-08-07 | 00:00:00 | 13,32 | 13,67 | 13,31 | 13,59 | 1.152.700 | | 2006-08-08 | 00:00:00 | 13,71 | 13,85 | 13,19 | 13,49 | 1.333.600 | | 2006-08-09 | 00:00:00 | 13,52 | 14,07 | 13,52 | 13,82 | 2.466.300 | | 2006-08-10 | 00:00:00 | 15,13 | 15,64 | 14,30 | 14,65 | 10.682.800 | | 2006-08-11 | 00:00:00 | 14,60 | 14,84 | 14,50 | 14,59 | 1.824.000 | | 2006-08-14 | 00:00:00 | 14,60 | 15,05 | 14,60 | 14,86 | 1.876.800 | | 2006-08-15 | 00:00:00 | 15,05 | 15,47 | 14,95 | 15,39 | 3.264.000 | | 2006-08-16 | 00:00:00 | 15,42 | 15,53 | 15,34 | 15,45 | 2.055.200 | | 2006-08-17 | 00:00:00 | 15,46 | 15,72 | 15,38 | 15,50 | 2.999.500 | | 2006-08-18 | 00:00:00 | 15,50 | 15,52 | 15,11 | 15,18 | 2.193.000 | | 2006-08-21 | 00:00:00 | 15,19 | 15,54 | 15,01 | 15,34 | 2.669.500 | | 2006-08-22 | 00:00:00 | 15,37 | 15,99 | 15,29 | 15,70 | 5.877.300 | | 2006-08-23 | 00:00:00 | 15,79 | 15,93 | 15,60 | 15,73 | 2.612.000 | | 2006-08-24 | 00:00:00 | 15,89 | 16,05 | 15,79 | 15,94 | 1.997.900 | | 2006-08-25 | 00:00:00 | 15,83 | 16,11 | 15,75 | 15,92 | 1.494.700 | | 2006-08-28 | 00:00:00 | 15,83 | 16,27 | 15,82 | 15,99 | 1.728.800 | | 2006-08-29 | 00:00:00 | 15,83 | 15,94 | 15,58 | 15,94 | 1.830.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
