BE Expedia Group Inc (EXPE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
