BE Expedia Group Inc (EXPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
228.145 |
-1,90%
|
138,76
|
136,67
|
138,90
|
137,05
|
| 16/07/2024 |
1.234.953 |
5,42%
|
133,01
|
133,00
|
141,60
|
139,70
|
| 15/07/2024 |
567.896 |
0,63%
|
131,65
|
130,70
|
133,89
|
132,52
|
| 12/07/2024 |
497.427 |
2,31%
|
129,20
|
128,95
|
131,89
|
131,69
|
| 11/07/2024 |
588.953 |
-0,63%
|
129,01
|
127,18
|
130,45
|
128,72
|
| 10/07/2024 |
592.512 |
0,76%
|
129,07
|
127,865
|
130,03
|
129,53
|
| 09/07/2024 |
744.446 |
2,44%
|
126,11
|
125,61
|
129,83
|
128,56
|
| 08/07/2024 |
533.221 |
1,53%
|
124,49
|
124,21
|
126,15
|
125,50
|
| 05/07/2024 |
767.109 |
-0,52%
|
123,91
|
122,75
|
124,94
|
123,61
|
| 04/07/2024 |
354.488 |
0,00%
|
123,63
|
122,985
|
124,37
|
124,25
|
| 03/07/2024 |
354.488 |
1,13%
|
123,63
|
122,985
|
124,37
|
124,25
|
| 02/07/2024 |
544.012 |
0,29%
|
122,75
|
121,86
|
124,00
|
122,86
|
| 01/07/2024 |
567.037 |
-2,77%
|
126,23
|
122,01
|
126,62
|
122,50
|
| 28/06/2024 |
1.069.923 |
1,07%
|
124,63
|
124,63
|
126,52
|
125,99
|
| 27/06/2024 |
809.370 |
-2,12%
|
127,04
|
124,31
|
127,35
|
124,66
|
| 26/06/2024 |
669.150 |
-1,85%
|
128,74
|
124,00
|
128,95
|
127,36
|
| 25/06/2024 |
859.628 |
1,25%
|
128,96
|
128,72
|
130,81
|
129,76
|
| 24/06/2024 |
633.439 |
0,35%
|
126,97
|
126,46
|
129,92
|
128,16
|
| 21/06/2024 |
2.311.064 |
1,79%
|
125,21
|
124,87
|
128,09
|
127,72
|
| 20/06/2024 |
720.919 |
0,76%
|
124,61
|
124,61
|
127,80
|
125,48
|
| 19/06/2024 |
669.396 |
0,00%
|
124,05
|
123,585
|
126,83
|
124,54
|
| 18/06/2024 |
669.396 |
-0,06%
|
124,05
|
123,585
|
126,83
|
124,54
|
| 17/06/2024 |
1.222.712 |
-0,43%
|
124,41
|
122,715
|
124,76
|
124,07
|
| 14/06/2024 |
1.029.412 |
0,96%
|
122,09
|
122,0036
|
124,73
|
124,61
|
| 13/06/2024 |
984.174 |
-0,92%
|
124,23
|
122,49
|
124,66
|
123,42
|
| 12/06/2024 |
1.269.392 |
1,44%
|
124,88
|
123,29
|
125,21
|
124,56
|
| 11/06/2024 |
1.063.725 |
-0,48%
|
122,30
|
122,10
|
123,31
|
122,79
|
| 10/06/2024 |
1.047.905 |
0,26%
|
122,30
|
122,00
|
124,15
|
123,38
|
| 07/06/2024 |
1.822.321 |
2,29%
|
113,18
|
119,67
|
123,18
|
123,06
|
| 06/06/2024 |
2.136.049 |
4,29%
|
113,18
|
115,17
|
120,41
|
120,31
|
| 05/06/2024 |
1.516.968 |
0,76%
|
113,18
|
114,50
|
116,90
|
115,36
|
| 04/06/2024 |
1.309.913 |
0,38%
|
113,18
|
113,16
|
114,65
|
114,49
|
| 03/06/2024 |
1.703.610 |
1,06%
|
112,94
|
112,36
|
114,51
|
114,06
|
| 31/05/2024 |
1.617.462 |
3,09%
|
109,44
|
109,44
|
112,94
|
112,86
|
| 30/05/2024 |
915.447 |
-0,73%
|
110,28
|
109,03
|
110,66
|
109,48
|
| 29/05/2024 |
1.278.161 |
0,15%
|
108,61
|
107,25
|
110,58
|
110,28
|
| 28/05/2024 |
1.707.850 |
-0,18%
|
111,00
|
109,32
|
110,96
|
110,11
|
| 27/05/2024 |
468.868 |
0,00%
|
111,00
|
110,26
|
111,35
|
110,31
|
| 24/05/2024 |
468.868 |
-1,57%
|
111,00
|
110,26
|
111,35
|
110,31
|
| 23/05/2024 |
1.272.824 |
-1,41%
|
112,20
|
110,17
|
113,01
|
110,49
|
| 22/05/2024 |
1.135.229 |
0,32%
|
111,20
|
111,06
|
112,53
|
112,07
|
| 21/05/2024 |
1.721.383 |
-2,28%
|
113,89
|
111,41
|
114,11
|
111,71
|
| 20/05/2024 |
2.343.817 |
0,27%
|
113,89
|
112,62
|
114,56
|
114,32
|
| 17/05/2024 |
2.049.340 |
0,49%
|
112,39
|
112,78
|
114,59
|
114,01
|
| 16/05/2024 |
1.596.196 |
0,89%
|
112,39
|
112,05
|
114,34
|
113,45
|
| 15/05/2024 |
1.460.231 |
-0,91%
|
114,05
|
111,91
|
114,62
|
112,45
|
| 14/05/2024 |
1.690.356 |
0,72%
|
112,90
|
112,71
|
113,73
|
113,48
|
| 13/05/2024 |
2.180.774 |
-0,16%
|
113,46
|
112,35
|
114,02
|
112,66
|
| 10/05/2024 |
2.386.365 |
0,28%
|
113,00
|
112,33
|
113,415
|
112,84
|
| 09/05/2024 |
3.449.776 |
0,89%
|
110,82
|
109,90
|
113,07
|
112,53
|
| 08/05/2024 |
2.517.385 |
-1,21%
|
115,63
|
110,72
|
113,00
|
111,54
|
| 07/05/2024 |
3.161.640 |
-2,68%
|
115,63
|
112,25
|
116,62
|
112,91
|
| 06/05/2024 |
3.124.658 |
0,60%
|
115,80
|
114,63
|
116,82
|
116,02
|
| 03/05/2024 |
9.092.826 |
-15,26%
|
122,31
|
115,15
|
122,665
|
115,33
|
| 02/05/2024 |
2.509.725 |
0,35%
|
135,14
|
132,76
|
136,675
|
133,60
|
| 01/05/2024 |
2.191.952 |
-1,11%
|
132,94
|
130,44
|
135,33
|
133,14
|
| 30/04/2024 |
1.430.583 |
-1,49%
|
135,32
|
134,28
|
137,50
|
134,63
|
| 29/04/2024 |
1.511.909 |
0,71%
|
135,32
|
134,8926
|
137,07
|
136,66
|
| 26/04/2024 |
1.016.294 |
-0,40%
|
135,32
|
135,68
|
138,00
|
135,70
|
| 25/04/2024 |
1.066.894 |
0,33%
|
135,32
|
134,02
|
136,93
|
136,25
|
| 24/04/2024 |
1.145.529 |
0,58%
|
135,32
|
134,46
|
139,00
|
135,80
|
| 23/04/2024 |
1.036.049 |
2,61%
|
132,53
|
132,13
|
135,31
|
135,02
|
| 22/04/2024 |
1.101.628 |
2,01%
|
129,50
|
128,04
|
131,63
|
131,59
|
| 19/04/2024 |
969.635 |
0,55%
|
128,81
|
128,03
|
129,935
|
129,00
|
| 18/04/2024 |
622.984 |
-0,33%
|
129,51
|
127,84
|
129,81
|
128,30
|
| 17/04/2024 |
925.364 |
-0,16%
|
131,50
|
128,24
|
130,87
|
128,73
|
| 16/04/2024 |
1.084.983 |
0,23%
|
131,50
|
127,99
|
130,27
|
128,94
|
| 15/04/2024 |
1.053.560 |
-1,39%
|
131,50
|
128,09
|
133,1253
|
128,65
|
| 12/04/2024 |
1.307.402 |
-2,07%
|
132,14
|
130,38
|
132,98
|
130,46
|
| 11/04/2024 |
1.206.541 |
1,39%
|
132,14
|
131,57
|
134,24
|
133,22
|
| 10/04/2024 |
1.027.736 |
-1,40%
|
132,14
|
130,95
|
134,21
|
131,40
|
| 09/04/2024 |
804.403 |
0,84%
|
131,63
|
131,75
|
133,36
|
133,27
|
| 08/04/2024 |
727.791 |
0,28%
|
131,63
|
131,52
|
133,50
|
132,16
|
| 05/04/2024 |
1.146.207 |
0,83%
|
131,07
|
130,42
|
132,325
|
131,79
|
| 04/04/2024 |
1.990.483 |
0,11%
|
131,26
|
130,4401
|
134,439
|
130,70
|
| 03/04/2024 |
1.595.858 |
-0,86%
|
132,23
|
129,55
|
132,25
|
130,56
|
| 02/04/2024 |
1.578.876 |
-1,15%
|
132,23
|
130,7075
|
133,24
|
131,69
|
| 01/04/2024 |
2.448.634 |
-3,29%
|
137,39
|
132,91
|
137,73
|
133,22
|
| 28/03/2024 |
1.535.934 |
-0,89%
|
139,46
|
137,59
|
139,89
|
137,75
|
| 27/03/2024 |
1.697.529 |
1,74%
|
137,88
|
136,63
|
139,13
|
138,99
|
| 26/03/2024 |
2.037.382 |
-0,50%
|
137,18
|
136,60
|
138,88
|
136,62
|
| 25/03/2024 |
809.942 |
0,34%
|
137,18
|
136,78
|
138,23
|
137,31
|
| 22/03/2024 |
856.407 |
0,33%
|
138,95
|
135,15
|
137,45
|
136,84
|
| 21/03/2024 |
1.171.539 |
-1,24%
|
138,95
|
136,33
|
139,00
|
136,39
|
| 20/03/2024 |
1.261.169 |
1,87%
|
135,27
|
135,08
|
138,62
|
138,10
|
| 19/03/2024 |
1.109.900 |
1,76%
|
133,18
|
132,78
|
135,62
|
135,56
|
| 18/03/2024 |
1.233.161 |
-0,20%
|
133,79
|
132,50
|
134,78
|
133,21
|
| 15/03/2024 |
2.804.037 |
-1,67%
|
134,91
|
132,53
|
135,295
|
133,471
|
| 14/03/2024 |
1.331.042 |
0,31%
|
135,70
|
134,64
|
136,05
|
135,74
|
| 13/03/2024 |
1.462.674 |
-0,95%
|
134,80
|
134,23
|
137,2221
|
135,32
|
| 12/03/2024 |
1.076.111 |
-0,23%
|
138,00
|
136,54
|
138,125
|
136,62
|
| 11/03/2024 |
1.016.261 |
0,85%
|
135,09
|
133,09
|
137,29
|
136,93
|
| 08/03/2024 |
1.271.895 |
1,76%
|
135,09
|
133,09
|
136,06
|
135,78
|
| 07/03/2024 |
1.327.846 |
0,70%
|
135,09
|
131,44
|
133,629
|
133,43
|
| 06/03/2024 |
1.282.788 |
-1,14%
|
135,09
|
132,2401
|
135,44
|
132,50
|
| 05/03/2024 |
1.885.659 |
-1,10%
|
134,58
|
133,11
|
135,74
|
134,03
|
| 04/03/2024 |
1.337.214 |
-0,97%
|
136,21
|
135,17
|
137,205
|
135,52
|
| 01/03/2024 |
1.110.912 |
0,02%
|
136,30
|
136,22
|
137,88
|
136,84
|
| 29/02/2024 |
1.598.906 |
0,95%
|
136,87
|
135,85
|
137,89
|
136,82
|
| 28/02/2024 |
1.309.874 |
-0,52%
|
136,25
|
135,33
|
137,29
|
135,53
|
Por favor leia o