BE Expedia Group Inc (EXPE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.299.052 |
-2,19%
|
233,60
|
229,91
|
240,50
|
231,30
|
| 04/02/2026 |
2.803.202 |
0,86%
|
232,19
|
221,93
|
237,61
|
236,48
|
| 03/02/2026 |
4.595.801 |
-15,26%
|
274,50
|
230,78
|
280,51
|
234,46
|
| 02/02/2026 |
1.483.108 |
4,47%
|
266,69
|
266,69
|
279,22
|
276,67
|
| 30/01/2026 |
1.119.771 |
-2,91%
|
272,68
|
262,36
|
272,90
|
264,84
|
| 29/01/2026 |
1.407.931 |
2,64%
|
270,00
|
265,75
|
276,54
|
272,77
|
| 28/01/2026 |
957.194 |
-0,37%
|
266,21
|
265,54
|
272,205
|
265,76
|
| 27/01/2026 |
1.665.378 |
-1,02%
|
269,50
|
265,645
|
271,60
|
266,74
|
| 26/01/2026 |
1.226.841 |
-0,63%
|
271,00
|
269,30
|
274,28
|
269,49
|
| 23/01/2026 |
1.091.271 |
-3,05%
|
279,7657
|
269,48
|
279,7657
|
271,14
|
| 22/01/2026 |
1.152.993 |
2,98%
|
272,40
|
271,60
|
283,61
|
279,66
|
| 21/01/2026 |
1.542.897 |
-0,22%
|
272,28
|
265,01
|
274,50
|
271,56
|
| 20/01/2026 |
1.451.032 |
-4,55%
|
278,50
|
271,44
|
280,00
|
272,15
|
| 16/01/2026 |
948.087 |
-3,12%
|
296,00
|
284,28
|
296,00
|
285,11
|
| 15/01/2026 |
958.982 |
1,21%
|
287,61
|
287,61
|
297,24
|
294,28
|
| 14/01/2026 |
1.204.778 |
-3,07%
|
298,00
|
281,45
|
300,00
|
290,76
|
| 13/01/2026 |
725.020 |
2,90%
|
293,318
|
290,34
|
300,25
|
299,97
|
| 12/01/2026 |
911.076 |
-1,62%
|
294,03
|
288,71
|
294,42
|
291,53
|
| 09/01/2026 |
854.788 |
-1,65%
|
303,89
|
294,61
|
304,84
|
296,33
|
| 08/01/2026 |
1.220.563 |
1,39%
|
297,18
|
293,4965
|
302,35
|
301,31
|
| 07/01/2026 |
957.393 |
-0,68%
|
298,97
|
295,68
|
301,33
|
297,18
|
| 06/01/2026 |
999.660 |
4,08%
|
288,33
|
287,36
|
300,00
|
299,21
|
| 05/01/2026 |
725.191 |
1,60%
|
281,81
|
277,28
|
289,505
|
287,47
|
| 02/01/2026 |
1.532.409 |
-0,13%
|
283,36
|
278,33
|
284,155
|
282,94
|
| 31/12/2025 |
723.538 |
-0,59%
|
284,35
|
282,43
|
286,46
|
283,31
|
| 30/12/2025 |
605.244 |
-0,64%
|
286,81
|
283,31
|
288,13
|
283,31
|
| 29/12/2025 |
759.701 |
-0,26%
|
283,61
|
283,61
|
288,00
|
286,82
|
| 26/12/2025 |
433.332 |
0,35%
|
286,57
|
286,45
|
289,33
|
287,56
|
| 24/12/2025 |
258.631 |
-0,74%
|
288,50
|
286,11
|
288,7868
|
286,57
|
| 23/12/2025 |
866.214 |
-0,37%
|
288,00
|
287,46
|
291,36
|
288,23
|
| 22/12/2025 |
913.585 |
0,01%
|
290,62
|
286,185
|
292,00
|
289,29
|
| 19/12/2025 |
2.311.890 |
1,28%
|
286,05
|
284,14
|
292,42
|
289,25
|
| 18/12/2025 |
1.109.051 |
0,98%
|
283,50
|
283,50
|
289,89
|
285,59
|
| 17/12/2025 |
1.017.095 |
-0,73%
|
285,00
|
280,00
|
287,33
|
282,82
|
| 16/12/2025 |
1.588.733 |
0,55%
|
283,09
|
280,57
|
289,96
|
285,02
|
| 15/12/2025 |
1.345.748 |
3,37%
|
276,95
|
276,07
|
287,48
|
283,45
|
| 12/12/2025 |
906.404 |
-2,47%
|
282,26
|
273,77
|
282,84
|
274,21
|
| 11/12/2025 |
1.684.900 |
2,58%
|
273,26
|
273,19
|
282,9625
|
281,15
|
| 10/12/2025 |
1.564.826 |
4,11%
|
261,27
|
261,27
|
275,5088
|
274,07
|
| 09/12/2025 |
691.493 |
-1,19%
|
263,36
|
261,03
|
265,63
|
261,27
|
| 08/12/2025 |
999.413 |
0,37%
|
264,00
|
260,18
|
265,84
|
264,41
|
| 05/12/2025 |
1.167.409 |
1,95%
|
258,27
|
258,25
|
266,035
|
263,43
|
| 04/12/2025 |
1.089.017 |
-1,54%
|
262,00
|
257,63
|
264,51
|
258,38
|
| 03/12/2025 |
890.991 |
-0,49%
|
263,91
|
260,57
|
266,00
|
262,42
|
| 02/12/2025 |
1.837.062 |
1,83%
|
260,23
|
255,82
|
264,375
|
263,70
|
| 01/12/2025 |
714.006 |
1,26%
|
255,00
|
253,32
|
259,38
|
258,95
|
| 28/11/2025 |
589.502 |
-1,17%
|
257,7612
|
253,26
|
259,99
|
255,69
|
| 26/11/2025 |
897.363 |
-0,20%
|
258,50
|
256,60
|
259,87
|
257,62
|
| 25/11/2025 |
2.197.393 |
3,61%
|
249,14
|
249,14
|
258,82
|
258,14
|
| 24/11/2025 |
1.726.573 |
0,67%
|
249,66
|
247,49
|
252,30
|
249,14
|
| 21/11/2025 |
2.552.522 |
5,38%
|
236,77
|
236,17
|
248,84
|
247,49
|
| 20/11/2025 |
1.116.546 |
-2,26%
|
243,35
|
234,34
|
244,30
|
234,77
|
| 19/11/2025 |
1.201.369 |
0,15%
|
240,31
|
238,03
|
244,13
|
239,96
|
| 18/11/2025 |
1.669.126 |
-1,77%
|
240,5003
|
239,60
|
247,80
|
239,60
|
| 17/11/2025 |
3.300.180 |
-7,77%
|
264,66
|
241,50
|
266,20
|
244,16
|
| 14/11/2025 |
1.434.953 |
-1,01%
|
264,51
|
260,36
|
267,90
|
264,66
|
| 13/11/2025 |
1.467.242 |
-2,30%
|
272,30
|
266,195
|
279,61
|
267,35
|
| 12/11/2025 |
1.711.764 |
3,14%
|
265,32
|
265,32
|
277,23
|
273,65
|
| 11/11/2025 |
1.807.826 |
-1,02%
|
267,08
|
264,15
|
269,34
|
265,32
|
| 10/11/2025 |
2.413.428 |
3,79%
|
259,89
|
258,25
|
270,22
|
268,04
|
| 07/11/2025 |
4.256.842 |
17,59%
|
246,80
|
245,50
|
264,20
|
258,25
|
| 06/11/2025 |
2.031.540 |
2,95%
|
220,1954
|
211,67
|
222,515
|
219,70
|
| 05/11/2025 |
998.167 |
0,77%
|
210,00
|
208,44
|
215,56
|
213,81
|
| 04/11/2025 |
868.692 |
-1,56%
|
213,53
|
210,22
|
216,8799
|
212,13
|
| 03/11/2025 |
1.229.246 |
-2,02%
|
220,00
|
210,01
|
220,00
|
215,61
|
| 31/10/2025 |
675.117 |
-0,27%
|
221,10
|
217,33
|
222,666
|
220,00
|
| 30/10/2025 |
677.461 |
0,32%
|
219,50
|
218,01
|
224,53
|
220,47
|
| 29/10/2025 |
1.297.980 |
-2,46%
|
227,72
|
216,27
|
229,24
|
219,76
|
| 28/10/2025 |
1.002.458 |
1,26%
|
222,60
|
220,01
|
226,38
|
225,30
|
| 27/10/2025 |
973.174 |
1,67%
|
221,00
|
218,95
|
223,81
|
222,50
|
| 24/10/2025 |
842.292 |
1,48%
|
217,92
|
215,09
|
220,00
|
218,85
|
| 23/10/2025 |
1.919.542 |
-4,74%
|
226,00
|
213,55
|
228,95
|
215,65
|
| 22/10/2025 |
861.849 |
0,11%
|
226,74
|
223,80
|
227,87
|
226,39
|
| 21/10/2025 |
1.166.700 |
3,62%
|
221,00
|
217,00
|
227,32
|
226,14
|
| 20/10/2025 |
612.769 |
1,63%
|
215,71
|
215,245
|
219,76
|
218,25
|
| 17/10/2025 |
1.209.807 |
0,56%
|
213,57
|
212,655
|
216,6554
|
214,76
|
| 16/10/2025 |
1.103.097 |
-2,22%
|
220,5273
|
210,70
|
220,5273
|
213,57
|
| 15/10/2025 |
1.494.067 |
-2,12%
|
223,12
|
215,19
|
225,29
|
218,43
|
| 14/10/2025 |
829.699 |
3,50%
|
213,99
|
212,11
|
224,559
|
223,12
|
| 13/10/2025 |
1.043.236 |
2,53%
|
215,31
|
211,2101
|
216,87
|
215,64
|
| 10/10/2025 |
698.225 |
-3,06%
|
216,81
|
209,80
|
218,02
|
210,33
|
| 09/10/2025 |
834.281 |
2,07%
|
213,11
|
213,04
|
216,9999
|
216,81
|
| 08/10/2025 |
638.890 |
-1,74%
|
216,57
|
212,37
|
217,75
|
212,41
|
| 07/10/2025 |
1.278.413 |
-3,43%
|
224,01
|
211,44
|
224,01
|
216,16
|
| 06/10/2025 |
2.619.732 |
2,10%
|
218,80
|
216,84
|
240,76
|
223,83
|
| 03/10/2025 |
1.234.971 |
0,71%
|
217,69
|
216,05
|
223,24
|
219,23
|
| 02/10/2025 |
1.432.790 |
-0,12%
|
215,831
|
211,51
|
218,55
|
217,69
|
| 01/10/2025 |
1.182.220 |
1,97%
|
213,68
|
212,55
|
218,71
|
217,95
|
| 30/09/2025 |
1.244.924 |
-3,11%
|
220,51
|
210,27
|
224,9999
|
213,75
|
| 29/09/2025 |
824.516 |
-1,02%
|
225,00
|
220,23
|
225,00
|
220,51
|
| 26/09/2025 |
636.108 |
3,59%
|
215,19
|
215,19
|
223,94
|
222,87
|
| 25/09/2025 |
867.558 |
-1,09%
|
215,63
|
212,54
|
217,46
|
215,19
|
| 24/09/2025 |
613.480 |
-1,52%
|
221,39
|
217,63
|
223,27
|
217,83
|
| 23/09/2025 |
1.126.948 |
-1,03%
|
224,00
|
219,40
|
225,43
|
221,22
|
| 22/09/2025 |
1.074.133 |
0,47%
|
221,62
|
219,06
|
224,21
|
223,51
|
| 19/09/2025 |
1.010.161 |
0,25%
|
222,55
|
219,94
|
225,10
|
222,43
|
| 18/09/2025 |
858.741 |
-1,42%
|
227,21
|
221,24
|
227,21
|
221,92
|
| 17/09/2025 |
624.070 |
0,08%
|
219,62
|
219,62
|
228,175
|
225,18
|
| 16/09/2025 |
820.417 |
-1,34%
|
227,1879
|
222,76
|
229,27
|
224,98
|
| 15/09/2025 |
1.289.835 |
2,81%
|
222,93
|
220,85
|
229,00
|
228,24
|
