(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-25 | 00:00:00 | 16,35 | 16,72 | 16,25 | 16,58 | 1.574.600 | | 2006-10-26 | 00:00:00 | 16,50 | 16,80 | 16,45 | 16,60 | 1.699.200 | | 2006-10-27 | 00:00:00 | 16,49 | 16,78 | 16,28 | 16,45 | 1.408.900 | | 2006-10-30 | 00:00:00 | 16,45 | 16,60 | 16,25 | 16,30 | 1.074.000 | | 2006-10-31 | 00:00:00 | 16,25 | 16,36 | 15,84 | 16,25 | 2.045.100 | | 2006-11-01 | 00:00:00 | 16,33 | 16,44 | 15,95 | 16,22 | 1.416.000 | | 2006-11-02 | 00:00:00 | 16,13 | 16,36 | 16,08 | 16,35 | 1.742.800 | | 2006-11-03 | 00:00:00 | 16,27 | 16,43 | 16,24 | 16,41 | 1.180.900 | | 2006-11-06 | 00:00:00 | 16,50 | 16,68 | 16,30 | 16,62 | 1.491.200 | | 2006-11-07 | 00:00:00 | 16,54 | 16,54 | 16,34 | 16,45 | 1.708.700 | | 2006-11-08 | 00:00:00 | 16,29 | 16,64 | 16,19 | 16,53 | 1.236.800 | | 2006-11-09 | 00:00:00 | 16,71 | 17,05 | 16,60 | 16,94 | 3.782.900 | | 2006-11-10 | 00:00:00 | 16,81 | 16,97 | 16,30 | 16,84 | 4.872.200 | | 2006-11-13 | 00:00:00 | 16,77 | 16,98 | 16,54 | 16,60 | 2.231.800 | | 2006-11-14 | 00:00:00 | 16,65 | 16,69 | 16,35 | 16,66 | 1.305.300 | | 2006-11-15 | 00:00:00 | 16,61 | 17,18 | 16,61 | 17,08 | 2.785.800 | | 2006-11-16 | 00:00:00 | 17,14 | 17,46 | 17,10 | 17,31 | 1.674.500 | | 2006-11-17 | 00:00:00 | 17,28 | 17,64 | 17,17 | 17,60 | 2.685.400 | | 2006-11-20 | 00:00:00 | 17,50 | 17,89 | 17,50 | 17,86 | 2.930.400 | | 2006-11-21 | 00:00:00 | 18,02 | 18,06 | 17,62 | 18,06 | 2.033.500 | | 2006-11-22 | 00:00:00 | 18,00 | 18,26 | 17,77 | 18,26 | 2.359.600 | | 2006-11-24 | 00:00:00 | 18,11 | 18,38 | 18,10 | 18,33 | 901.400 | | 2006-11-27 | 00:00:00 | 18,25 | 18,43 | 18,09 | 18,36 | 2.784.600 | | 2006-11-28 | 00:00:00 | 18,41 | 18,45 | 17,98 | 18,17 | 1.981.900 | | 2006-11-29 | 00:00:00 | 18,19 | 18,58 | 18,13 | 18,38 | 1.849.700 | | 2006-11-30 | 00:00:00 | 18,24 | 18,39 | 18,06 | 18,16 | 2.563.100 | | 2006-12-01 | 00:00:00 | 18,20 | 18,43 | 18,17 | 18,32 | 2.247.900 | | 2006-12-04 | 00:00:00 | 18,40 | 18,60 | 18,39 | 18,47 | 2.670.300 | | 2006-12-05 | 00:00:00 | 18,45 | 18,75 | 18,38 | 18,71 | 3.395.900 | | 2006-12-06 | 00:00:00 | 18,61 | 18,78 | 18,48 | 18,78 | 2.343.000 | | 2006-12-07 | 00:00:00 | 18,81 | 18,82 | 18,58 | 18,62 | 1.675.000 | | 2006-12-08 | 00:00:00 | 18,59 | 21,00 | 18,51 | 20,46 | 8.578.700 | | 2006-12-11 | 00:00:00 | 20,60 | 20,78 | 20,46 | 20,51 | 4.004.700 | | 2006-12-12 | 00:00:00 | 20,50 | 20,77 | 20,48 | 20,60 | 3.464.100 | | 2006-12-13 | 00:00:00 | 20,73 | 20,73 | 20,42 | 20,59 | 2.106.200 | | 2006-12-14 | 00:00:00 | 20,68 | 20,87 | 20,48 | 20,59 | 4.044.300 | | 2006-12-15 | 00:00:00 | 20,69 | 21,00 | 20,48 | 20,65 | 4.012.800 | | 2006-12-18 | 00:00:00 | 20,73 | 20,86 | 20,22 | 20,34 | 2.918.200 | | 2006-12-19 | 00:00:00 | 20,24 | 20,76 | 20,20 | 20,57 | 2.662.500 | | 2006-12-20 | 00:00:00 | 20,70 | 21,29 | 20,54 | 21,02 | 5.297.600 | | 2006-12-21 | 00:00:00 | 21,09 | 21,15 | 20,75 | 21,00 | 2.307.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
