BE Expedia Group Inc (EXPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
790.720 |
-1,79%
|
284,55
|
276,68
|
287,49
|
279,35
|
| 17/09/2026 |
855.154 |
-0,88%
|
291,00
|
280,86
|
292,39
|
284,55
|
| 16/09/2026 |
868.851 |
-2,06%
|
286,5411
|
286,365
|
291,77
|
286,97
|
| 15/09/2026 |
1.358.830 |
1,81%
|
291,2175
|
283,81
|
294,69
|
293,08
|
| 14/09/2026 |
964.082 |
2,50%
|
285,06
|
281,6501
|
292,92
|
287,86
|
| 11/09/2026 |
792.296 |
1,43%
|
278,06
|
275,27
|
282,65
|
280,83
|
| 10/09/2026 |
1.210.981 |
1,57%
|
270,71
|
267,82
|
283,72
|
276,88
|
| 09/09/2026 |
1.716.481 |
-0,71%
|
268,00
|
261,43
|
274,37
|
272,60
|
| 08/09/2026 |
2.056.906 |
-7,94%
|
295,96
|
271,66
|
299,00
|
274,55
|
| 04/09/2026 |
846.472 |
-1,72%
|
302,00
|
295,84
|
303,00
|
298,04
|
| 03/09/2026 |
913.744 |
-1,63%
|
307,90
|
301,88
|
313,32
|
303,14
|
| 02/09/2026 |
806.083 |
1,25%
|
304,27
|
304,27
|
314,75
|
308,06
|
| 01/09/2026 |
1.336.977 |
-4,15%
|
315,00
|
302,8625
|
315,35
|
304,23
|
| 31/08/2026 |
507.163 |
-3,64%
|
326,8467
|
316,83
|
327,46
|
317,12
|
| 28/08/2026 |
512.399 |
3,28%
|
319,00
|
316,255
|
329,72
|
329,44
|
| 27/08/2026 |
964.328 |
-4,22%
|
330,3561
|
315,39
|
333,37
|
318,92
|
| 26/08/2026 |
591.338 |
-1,37%
|
342,00
|
332,96
|
342,00
|
332,96
|
| 25/08/2026 |
624.655 |
-0,34%
|
341,00
|
333,17
|
341,00
|
337,97
|
| 24/08/2026 |
915.059 |
5,45%
|
323,80
|
323,00
|
341,09
|
339,125
|
| 21/08/2026 |
556.638 |
-0,76%
|
328,55
|
320,67
|
330,00
|
321,63
|
| 20/08/2026 |
490.617 |
-0,66%
|
324,00
|
292,93
|
328,87
|
324,17
|
| 19/08/2026 |
557.814 |
1,53%
|
323,00
|
322,06
|
334,86
|
326,27
|
| 18/08/2026 |
527.658 |
0,79%
|
325,24
|
321,00
|
327,79
|
321,42
|
| 17/08/2026 |
930.935 |
-4,27%
|
330,80
|
317,35
|
335,00
|
318,50
|
| 14/08/2026 |
549.707 |
1,33%
|
328,00
|
327,2654
|
333,24
|
332,69
|
| 13/08/2026 |
482.166 |
0,84%
|
327,49
|
318,85
|
329,56
|
328,31
|
| 12/08/2026 |
730.665 |
1,48%
|
321,8704
|
316,09
|
329,26
|
325,57
|
| 11/08/2026 |
898.321 |
2,14%
|
315,00
|
310,91
|
325,73
|
321,07
|
| 10/08/2026 |
770.714 |
1,07%
|
308,238
|
304,05
|
314,12
|
314,01
|
| 07/08/2026 |
795.330 |
1,36%
|
314,35
|
304,85
|
314,79
|
310,68
|
| 06/08/2026 |
1.296.211 |
-3,97%
|
323,00
|
305,92
|
331,31
|
306,57
|
| 05/08/2026 |
1.540.794 |
2,84%
|
322,374
|
313,46
|
326,99
|
319,66
|
| 04/08/2026 |
1.201.987 |
4,70%
|
298,03
|
295,49
|
312,75
|
312,06
|
| 03/08/2026 |
1.034.035 |
1,12%
|
294,4712
|
294,4712
|
307,2375
|
298,03
|
| 31/07/2026 |
423.143 |
0,61%
|
299,56
|
291,16
|
297,5399
|
294,74
|
| 30/07/2026 |
957.543 |
-3,67%
|
298,00
|
287,16
|
304,27
|
292,93
|
| 29/07/2026 |
1.483.661 |
2,80%
|
291,75
|
288,89
|
312,40
|
304,27
|
| 28/07/2026 |
786.829 |
6,34%
|
274,9656
|
274,9656
|
296,65
|
295,79
|
| 27/07/2026 |
864.077 |
7,11%
|
263,30
|
263,30
|
280,755
|
278,37
|
| 24/07/2026 |
679.486 |
0,91%
|
259,51
|
258,25
|
266,60
|
259,94
|
| 23/07/2026 |
666.680 |
-1,28%
|
260,00
|
251,12
|
260,20
|
257,61
|
| 22/07/2026 |
493.582 |
-1,49%
|
264,94
|
259,655
|
266,31
|
261,08
|
| 21/07/2026 |
423.042 |
0,00%
|
263,55
|
260,25
|
268,925
|
264,94
|
| 20/07/2026 |
542.123 |
-1,33%
|
267,99
|
262,95
|
269,58
|
265,08
|
| 17/07/2026 |
795.112 |
-0,75%
|
266,00
|
264,60
|
273,00
|
268,77
|
| 16/07/2026 |
548.714 |
1,48%
|
268,75
|
263,12
|
272,40
|
270,95
|
| 15/07/2026 |
870.418 |
0,31%
|
267,01
|
263,835
|
271,64
|
267,11
|
| 14/07/2026 |
542.445 |
0,25%
|
263,11
|
260,001
|
271,9999
|
266,28
|
| 13/07/2026 |
655.539 |
-1,92%
|
270,33
|
263,51
|
274,69
|
265,63
|
| 10/07/2026 |
474.628 |
1,14%
|
264,7962
|
264,7962
|
273,08
|
270,83
|
| 09/07/2026 |
706.771 |
2,97%
|
258,59
|
253,66
|
268,51
|
267,78
|
| 08/07/2026 |
638.014 |
-3,54%
|
268,06
|
254,6779
|
268,06
|
260,31
|
| 07/07/2026 |
656.451 |
1,17%
|
269,99
|
265,27
|
275,81
|
269,87
|
| 06/07/2026 |
668.922 |
-0,72%
|
269,00
|
263,90
|
274,00
|
266,76
|
| 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
|
