BE Expedia Group Inc (EXPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.484.817	0,96%	136,25	135,42	137,285	136,24
26/02/2024	1.698.683	-0,99%	136,30	134,49	137,12	134,95
23/02/2024	2.234.409	-2,01%	136,00	135,105	138,68	136,30
22/02/2024	1.747.158	3,31%	136,00	135,7876	139,29	139,10
21/02/2024	1.369.315	-0,99%	134,82	133,84	136,19	134,64
20/02/2024	1.538.087	0,55%	133,68	133,435	136,79	135,99
19/02/2024	805.256	0,00%	137,94	134,85	137,94	135,25
16/02/2024	805.256	0,32%	137,94	134,85	137,94	135,25
15/02/2024	2.466.818	2,75%	136,00	135,89	139,72	138,53
14/02/2024	2.099.307	-0,02%	135,44	133,88	136,445	134,82
13/02/2024	3.188.804	0,93%	131,39	130,8095	136,3822	134,84
12/02/2024	4.378.238	1,95%	132,32	132,05	137,29	133,67
09/02/2024	12.125.444	-17,85%	131,00	126,05	132,80	131,00
08/02/2024	3.533.812	-5,69%	156,75	154,8201	160,0499	145,59
07/02/2024	1.469.074	0,44%	155,00	151,09	156,72	154,38
06/02/2024	1.238.217	1,31%	152,92	150,63	154,38	153,70
05/02/2024	1.302.765	0,44%	149,95	147,54	152,33	151,71
02/02/2024	1.297.495	-0,31%	150,71	146,55	153,39	151,05
01/02/2024	1.330.913	2,15%	149,00	146,77	151,77	151,52
31/01/2024	1.019.381	-2,23%	151,44	147,96	151,86	148,33
30/01/2024	1.195.455	-1,47%	153,53	150,02	153,80	151,72
29/01/2024	1.243.855	1,35%	151,93	150,44	154,185	153,98
26/01/2024	1.124.144	-0,24%	150,00	151,71	153,46	151,93
25/01/2024	1.405.297	2,51%	150,00	149,76	153,57	152,30
24/01/2024	814.398	0,05%	150,00	147,85	150,97	148,57
23/01/2024	1.301.775	1,95%	149,47	145,46	148,93	148,50
22/01/2024	1.677.752	-1,96%	149,47	145,28	149,90	145,66
19/01/2024	1.458.700	-0,26%	149,94	145,31	149,98	148,57
18/01/2024	1.561.586	1,13%	148,83	146,23	149,79	148,96
17/01/2024	1.147.292	-0,91%	146,60	145,995	147,735	147,30
16/01/2024	852.264	0,03%	147,33	146,71	149,34	148,65
15/01/2024	914.649	-1,71%	151,55	148,02	151,78	148,61
12/01/2024	914.649	-1,71%	151,55	148,02	151,78	148,61
11/01/2024	1.001.547	-0,43%	151,55	150,27	153,09	151,20
10/01/2024	1.129.935	-0,58%	152,03	151,35	154,78	151,85
09/01/2024	1.428.753	2,04%	144,28	148,575	153,08	152,73
08/01/2024	1.615.355	2,30%	144,28	146,025	150,46	149,68
05/01/2024	1.016.698	1,04%	144,28	144,28	147,55	146,32
04/01/2024	1.825.178	-0,12%	145,99	144,56	147,34	144,82
03/01/2024	2.461.083	-2,53%	147,00	144,94	148,405	144,99
02/01/2024	2.043.018	-2,00%	151,79	147,24	152,3775	148,76
29/12/2023	887.403	-0,97%	154,06	151,35	155,155	151,79
28/12/2023	796.101	0,02%	153,01	152,33	153,95	153,28
27/12/2023	876.371	0,07%	155,25	151,70	154,04	153,25
26/12/2023	1.041.804	-1,40%	155,25	152,85	155,835	153,14
22/12/2023	1.328.698	0,51%	154,89	153,68	155,605	155,31
21/12/2023	1.628.908	4,08%	150,50	150,50	154,58	154,52
20/12/2023	1.904.840	-2,02%	151,28	148,3572	154,77	148,46
19/12/2023	1.902.049	2,05%	148,48	148,48	151,80	151,52
18/12/2023	1.144.757	1,70%	145,78	146,03	148,68	148,47
15/12/2023	3.291.552	-0,57%	145,78	144,07	147,075	145,99
14/12/2023	1.535.823	1,33%	145,78	145,16	148,3199	146,83
13/12/2023	1.353.706	0,01%	144,88	142,24	146,14	144,90
12/12/2023	1.279.014	-2,33%	146,13	143,39	147,505	144,88
11/12/2023	1.246.909	1,95%	142,70	145,88	149,94	148,34
08/12/2023	1.043.740	1,29%	142,70	142,51	145,83	145,50
07/12/2023	1.505.343	3,35%	139,40	139,09	143,90	143,65
06/12/2023	1.262.127	0,43%	139,90	138,2128	140,4999	139,00
05/12/2023	973.075	-1,02%	138,46	137,10	139,4455	138,40
04/12/2023	1.107.944	0,37%	138,50	138,50	141,16	139,82
01/12/2023	1.413.752	2,30%	136,37	136,05	139,78	139,31
30/11/2023	1.342.463	0,03%	136,37	134,33	136,69	135,79
29/11/2023	5.943.095	0,24%	135,69	135,36	138,73	135,75
28/11/2023	1.131.451	-0,35%	136,11	134,74	137,65	135,42
27/11/2023	1.007.738	-0,38%	136,03	135,32	137,35	135,90
24/11/2023	435.650	-0,56%	136,03	134,82	137,16	136,12
23/11/2023	1.135.304	0,00%	136,49	136,21	138,15	135,47
22/11/2023	1.131.520	1,05%	136,49	136,21	138,15	136,89
21/11/2023	1.313.575	0,42%	134,04	133,68	136,115	135,47
20/11/2023	1.808.762	-1,09%	135,84	133,11	136,73	134,90
17/11/2023	3.321.895	5,05%	134,30	132,07	137,4999	136,38
16/11/2023	2.056.653	-0,39%	128,08	127,05	131,57	129,82
15/11/2023	3.983.501	6,28%	124,76	124,52	134,37	130,33
14/11/2023	1.548.991	3,50%	121,13	120,92	123,94	122,63
13/11/2023	1.302.194	-0,17%	117,99	117,73	119,8199	118,48
10/11/2023	1.906.487	4,41%	113,71	113,71	119,06	118,68
09/11/2023	1.654.957	-2,48%	118,03	113,43	118,00	113,67
08/11/2023	1.947.130	-1,26%	118,03	116,42	118,74	116,56
07/11/2023	3.858.764	5,79%	112,00	111,82	121,17	118,05
06/11/2023	2.663.534	-0,99%	95,06	110,77	115,75	111,59
03/11/2023	6.247.417	18,84%	95,06	107,80	112,97	112,71
02/11/2023	3.263.039	1,68%	95,06	93,195	96,30	94,84
01/11/2023	1.654.528	-2,12%	95,29	92,48	95,55	93,27
31/10/2023	1.179.855	0,36%	95,26	94,06	95,64	95,29
30/10/2023	1.396.975	2,01%	94,86	94,605	96,075	94,95
27/10/2023	542.799	-1,23%	95,32	93,48	96,10	93,87
26/10/2023	1.748.319	-0,97%	95,97	93,16	96,50	95,04
25/10/2023	982.920	-1,36%	95,72	95,33	96,75	95,97
24/10/2023	874.433	2,16%	93,53	95,82	97,45	97,29
23/10/2023	1.540.719	1,69%	93,53	92,56	97,235	95,23
20/10/2023	1.918.558	-2,10%	95,03	93,04	95,22	93,65
19/10/2023	1.731.319	-3,29%	99,64	95,265	99,2899	95,66
18/10/2023	1.173.574	-2,60%	99,21	98,86	100,67	98,91
17/10/2023	1.041.816	1,89%	99,21	99,31	102,225	101,55
16/10/2023	1.106.110	0,51%	102,49	99,29	101,575	99,67
13/10/2023	1.093.428	-3,37%	102,49	98,91	102,99	99,16
12/10/2023	964.052	-0,96%	102,00	101,98	103,98	102,62
11/10/2023	1.241.346	2,09%	102,00	101,22	103,69	103,61
10/10/2023	1.129.669	1,83%	100,59	100,59	102,72	101,49
09/10/2023	1.179.696	-0,81%	98,86	96,635	100,40	99,67