BE Expedia Group Inc (EXPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
611.743 |
1,61%
|
264,00
|
260,35
|
269,3899
|
268,69
|
| 01/07/2026 |
615.475 |
3,39%
|
257,00
|
256,66
|
268,4572
|
264,54
|
| 30/06/2026 |
650.838 |
-3,54%
|
265,00
|
253,85
|
269,48
|
255,88
|
| 29/06/2026 |
708.155 |
0,95%
|
262,80
|
262,1425
|
271,59
|
265,28
|
| 26/06/2026 |
811.297 |
5,04%
|
251,11
|
249,28
|
264,77
|
262,80
|
| 25/06/2026 |
879.518 |
-4,34%
|
260,68
|
250,55
|
267,4933
|
250,95
|
| 24/06/2026 |
1.750.025 |
7,02%
|
245,00
|
244,88
|
270,51
|
262,15
|
| 23/06/2026 |
741.006 |
3,02%
|
236,54
|
234,80
|
245,585
|
245,07
|
| 18/06/2026 |
1.057.883 |
0,60%
|
240,65
|
238,02
|
243,76
|
238,02
|
| 17/06/2026 |
570.468 |
-1,62%
|
242,50
|
238,81
|
244,355
|
239,47
|
| 16/06/2026 |
932.032 |
2,58%
|
237,45
|
232,28
|
246,50
|
243,56
|
| 15/06/2026 |
819.593 |
5,39%
|
229,49
|
225,2614
|
239,49
|
236,98
|
| 12/06/2026 |
781.457 |
0,10%
|
227,00
|
220,49
|
228,8282
|
224,89
|
| 11/06/2026 |
632.355 |
2,57%
|
220,00
|
216,175
|
224,965
|
224,66
|
| 10/06/2026 |
1.031.254 |
-5,23%
|
229,90
|
218,57
|
230,00
|
218,94
|
| 09/06/2026 |
814.886 |
2,33%
|
226,74
|
225,90
|
234,83
|
231,06
|
| 08/06/2026 |
656.575 |
-1,29%
|
231,00
|
223,89
|
231,99
|
225,90
|
| 05/06/2026 |
896.296 |
0,74%
|
225,21
|
225,21
|
234,45
|
228,88
|
| 04/06/2026 |
803.243 |
0,85%
|
228,2187
|
224,56
|
234,45
|
227,18
|
| 03/06/2026 |
779.962 |
-0,49%
|
225,60
|
223,3501
|
228,06
|
225,41
|
| 02/06/2026 |
800.445 |
-0,87%
|
227,21
|
219,53
|
231,16
|
226,37
|
| 01/06/2026 |
930.982 |
1,14%
|
227,00
|
221,54
|
230,31
|
228,37
|
| 29/05/2026 |
690.653 |
-0,81%
|
227,6001
|
224,34
|
229,21
|
225,79
|
| 28/05/2026 |
665.875 |
0,65%
|
225,25
|
217,7113
|
230,50
|
227,55
|
| 27/05/2026 |
850.015 |
1,61%
|
224,60
|
224,06
|
232,02
|
226,08
|
| 26/05/2026 |
847.538 |
3,80%
|
217,00
|
213,51
|
223,59
|
222,97
|
| 22/05/2026 |
911.918 |
-1,60%
|
219,80
|
210,85
|
221,31
|
214,65
|
| 21/05/2026 |
795.216 |
0,24%
|
215,63
|
210,01
|
219,24
|
218,12
|
| 20/05/2026 |
1.086.702 |
1,21%
|
214,50
|
206,40
|
218,095
|
217,59
|
| 19/05/2026 |
897.889 |
0,12%
|
215,25
|
213,35
|
223,7799
|
215,00
|
| 18/05/2026 |
1.008.681 |
-1,26%
|
217,34
|
213,52
|
221,23
|
214,99
|
| 15/05/2026 |
484.363 |
0,13%
|
214,98
|
214,70
|
221,16
|
217,73
|
| 14/05/2026 |
831.612 |
-0,18%
|
219,00
|
214,345
|
220,93
|
217,17
|
| 13/05/2026 |
1.307.626 |
-1,71%
|
221,28
|
214,51
|
224,00
|
217,55
|
| 12/05/2026 |
1.121.613 |
0,05%
|
220,454
|
220,12
|
224,725
|
221,48
|
| 11/05/2026 |
1.792.597 |
-2,17%
|
228,80
|
219,45
|
230,645
|
221,46
|
| 08/05/2026 |
2.624.038 |
-9,08%
|
232,58
|
226,70
|
238,32
|
229,98
|
| 07/05/2026 |
1.653.190 |
2,53%
|
249,09
|
244,04
|
255,05
|
252,79
|
| 06/05/2026 |
1.081.656 |
-0,80%
|
260,97
|
243,61
|
262,9329
|
246,66
|
| 05/05/2026 |
570.575 |
0,87%
|
248,69
|
244,74
|
251,35
|
248,65
|
| 04/05/2026 |
522.158 |
-2,13%
|
252,0675
|
246,39
|
255,11
|
246,50
|
| 01/05/2026 |
547.415 |
1,40%
|
247,99
|
247,07
|
252,89
|
251,84
|
| 30/04/2026 |
668.294 |
-0,82%
|
249,58
|
243,00
|
254,72
|
248,37
|
| 29/04/2026 |
1.273.738 |
3,48%
|
232,98
|
232,19
|
252,16
|
250,57
|
| 28/04/2026 |
1.042.940 |
-1,24%
|
244,70
|
238,00
|
247,195
|
242,17
|
| 27/04/2026 |
61.969 |
-0,53%
|
251,50
|
245,22
|
252,555
|
245,22
|
| 24/04/2026 |
519.602 |
0,43%
|
251,00
|
247,69
|
253,43
|
251,44
|
| 23/04/2026 |
1.191.367 |
-5,38%
|
259,43
|
246,27
|
259,43
|
250,37
|
| 22/04/2026 |
956.554 |
-3,36%
|
274,84
|
262,14
|
276,79
|
264,60
|
| 21/04/2026 |
981.337 |
0,21%
|
274,73
|
271,12
|
279,7613
|
273,80
|
| 20/04/2026 |
915.845 |
2,78%
|
263,50
|
263,2761
|
273,54
|
273,24
|
| 17/04/2026 |
1.127.013 |
4,49%
|
260,62
|
260,62
|
269,60
|
265,84
|
| 16/04/2026 |
666.988 |
-1,13%
|
256,01
|
252,685
|
261,31
|
254,43
|
| 15/04/2026 |
890.516 |
3,57%
|
248,57
|
248,57
|
259,495
|
257,44
|
| 14/04/2026 |
1.361.432 |
3,48%
|
241,00
|
241,00
|
252,121
|
248,57
|
| 13/04/2026 |
1.618.585 |
5,31%
|
227,17
|
224,12
|
240,3999
|
240,21
|
| 10/04/2026 |
823.443 |
-0,94%
|
230,68
|
224,91
|
233,67
|
228,09
|
| 09/04/2026 |
808.523 |
-2,80%
|
234,80
|
225,555
|
236,43
|
230,26
|
| 08/04/2026 |
1.312.195 |
5,62%
|
236,64
|
235,51
|
249,7399
|
236,90
|
| 07/04/2026 |
1.211.529 |
-2,07%
|
225,61
|
223,32
|
229,54
|
224,30
|
| 06/04/2026 |
1.022.864 |
1,66%
|
229,00
|
223,52
|
229,28
|
229,04
|
| 02/04/2026 |
949.383 |
-1,04%
|
220,80
|
218,66
|
230,53
|
225,30
|
| 01/04/2026 |
989.791 |
-1,40%
|
233,99
|
220,6741
|
234,64
|
227,67
|
| 31/03/2026 |
1.034.655 |
1,97%
|
231,00
|
223,99
|
234,06
|
230,89
|
| 30/03/2026 |
1.000.285 |
0,31%
|
232,30
|
225,655
|
236,41
|
226,51
|
| 27/03/2026 |
729.034 |
-3,03%
|
232,84
|
221,30
|
234,78
|
225,81
|
| 26/03/2026 |
763.079 |
-1,38%
|
236,26
|
230,725
|
238,105
|
232,84
|
| 25/03/2026 |
1.125.242 |
-0,31%
|
239,80
|
230,60
|
245,535
|
236,26
|
| 24/03/2026 |
953.397 |
0,14%
|
236,65
|
227,70
|
237,90
|
236,99
|
| 23/03/2026 |
1.104.337 |
0,67%
|
244,00
|
234,14
|
244,00
|
236,65
|
| 20/03/2026 |
1.350.741 |
-1,80%
|
239,00
|
230,35
|
240,74
|
235,18
|
| 19/03/2026 |
1.333.570 |
-0,26%
|
234,1311
|
232,79
|
243,99
|
239,41
|
| 18/03/2026 |
837.762 |
-0,47%
|
240,00
|
234,945
|
242,3025
|
240,04
|
| 17/03/2026 |
1.527.398 |
4,23%
|
232,3615
|
232,3615
|
247,8525
|
241,25
|
| 16/03/2026 |
1.105.477 |
1,35%
|
230,00
|
229,16
|
233,80
|
231,46
|
| 13/03/2026 |
957.658 |
0,32%
|
228,96
|
226,40
|
234,265
|
228,37
|
| 12/03/2026 |
841.706 |
-1,17%
|
225,21
|
225,21
|
230,975
|
227,65
|
| 11/03/2026 |
1.265.587 |
-0,57%
|
229,24
|
224,13
|
237,205
|
230,35
|
| 10/03/2026 |
1.845.346 |
-4,09%
|
239,99
|
226,25
|
241,61
|
231,66
|
| 09/03/2026 |
1.878.003 |
-3,42%
|
246,01
|
230,33
|
246,2089
|
241,54
|
| 06/03/2026 |
1.933.217 |
-0,75%
|
243,20
|
238,1812
|
251,92
|
249,62
|
| 05/03/2026 |
4.648.504 |
13,70%
|
234,20
|
232,4526
|
252,14
|
251,54
|
| 04/03/2026 |
1.497.376 |
3,06%
|
215,10
|
214,8042
|
224,875
|
221,25
|
| 03/03/2026 |
1.391.550 |
0,89%
|
207,49
|
205,445
|
217,70
|
215,14
|
| 02/03/2026 |
1.891.172 |
-1,10%
|
207,975
|
203,18
|
215,8385
|
213,24
|
| 27/02/2026 |
1.826.557 |
-1,03%
|
208,82
|
207,261
|
217,62
|
215,69
|
| 26/02/2026 |
2.463.491 |
6,97%
|
202,56
|
202,56
|
218,36
|
217,93
|
| 25/02/2026 |
2.077.296 |
2,84%
|
200,67
|
197,825
|
204,65
|
203,74
|
| 24/02/2026 |
2.503.446 |
5,10%
|
190,45
|
189,88
|
199,485
|
198,12
|
| 23/02/2026 |
2.969.233 |
-7,36%
|
203,00
|
185,38
|
203,00
|
188,51
|
| 20/02/2026 |
2.539.864 |
1,86%
|
198,03
|
196,51
|
206,53
|
203,48
|
| 19/02/2026 |
3.617.976 |
-1,98%
|
200,00
|
193,05
|
201,33
|
199,76
|
| 18/02/2026 |
3.136.162 |
1,52%
|
201,20
|
198,04
|
207,22
|
203,79
|
| 17/02/2026 |
4.057.998 |
-5,76%
|
213,70
|
198,33
|
214,25
|
200,42
|
| 13/02/2026 |
3.905.698 |
-6,47%
|
214,4785
|
203,925
|
218,92
|
212,67
|
| 12/02/2026 |
3.929.503 |
1,13%
|
235,9599
|
219,635
|
248,145
|
227,24
|
| 11/02/2026 |
2.215.958 |
-3,34%
|
241,64
|
233,16
|
246,98
|
233,60
|
| 10/02/2026 |
1.945.299 |
2,15%
|
234,80
|
234,11
|
248,6899
|
241,54
|
| 09/02/2026 |
1.973.247 |
-0,14%
|
235,98
|
233,83
|
240,92
|
236,45
|
| 06/02/2026 |
1.589.095 |
2,40%
|
233,00
|
230,66
|
239,33
|
236,79
|
