BE Expedia Group Inc (EXPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.000.958	0,58%	98,86	98,50	101,05	100,48
05/10/2023	1.005.491	-0,28%	99,21	98,10	100,715	99,90
04/10/2023	1.214.421	1,43%	99,21	99,03	100,61	100,18
03/10/2023	1.502.885	-3,21%	101,00	97,94	101,44	98,77
02/10/2023	1.331.457	-0,99%	102,71	101,605	103,27	102,05
29/09/2023	1.747.485	0,48%	103,65	102,58	104,70	103,07
28/09/2023	1.301.641	2,32%	100,26	99,69	103,045	102,58
27/09/2023	1.324.225	0,87%	100,26	99,43	101,14	100,25
26/09/2023	1.242.536	-1,29%	99,63	98,895	100,7059	99,39
25/09/2023	1.362.461	-0,18%	100,13	99,501	101,18	100,69
22/09/2023	1.720.269	-1,07%	102,73	100,505	102,95	100,87
21/09/2023	1.322.609	-2,23%	102,73	101,62	103,145	101,96
20/09/2023	1.015.365	-0,28%	104,87	104,205	105,96	104,29
19/09/2023	1.589.347	-1,10%	105,41	103,79	105,78	104,58
18/09/2023	1.561.016	-1,09%	106,25	105,46	107,06	105,74
15/09/2023	3.795.345	-0,02%	107,72	106,0758	109,13	106,91
14/09/2023	1.602.984	0,10%	107,72	104,925	107,90	106,93
13/09/2023	1.743.258	-2,58%	108,78	106,32	109,77	106,82
12/09/2023	1.168.069	1,07%	107,49	107,49	110,715	109,65
11/09/2023	1.259.043	-1,19%	110,78	108,0517	111,38	108,49
08/09/2023	1.869.255	3,82%	107,00	105,98	110,30	109,80
07/09/2023	2.792.034	-2,44%	107,00	103,53	107,00	105,76
06/09/2023	1.620.940	-1,64%	109,19	105,93	109,64	108,41
05/09/2023	1.334.916	0,59%	109,23	108,725	111,47	110,22
04/09/2023	1.042.773	1,09%	109,23	108,225	109,98	109,57
01/09/2023	1.042.773	1,09%	109,23	108,225	109,98	109,57
31/08/2023	1.163.086	-0,43%	108,97	108,10	109,60	108,39
30/08/2023	1.083.151	-0,99%	107,90	108,67	110,63	108,86
29/08/2023	843.616	1,65%	107,90	107,895	110,45	109,95
28/08/2023	738.901	1,15%	107,43	107,02	108,55	108,17
25/08/2023	1.225.821	0,93%	106,25	106,18	108,11	106,94
24/08/2023	1.659.464	-1,52%	107,28	105,905	108,62	105,96
23/08/2023	1.302.703	-0,92%	108,61	107,49	109,02	107,59
22/08/2023	876.279	0,48%	108,61	108,24	110,15	108,59
21/08/2023	1.065.366	0,80%	107,37	107,2317	108,85	108,07
18/08/2023	1.609.325	1,50%	103,30	103,30	107,96	107,21
17/08/2023	1.779.792	-1,51%	108,00	105,575	108,00	105,52
16/08/2023	1.351.555	-0,27%	111,98	106,79	108,35	107,14
15/08/2023	2.265.073	-4,02%	111,98	106,66	112,33	107,43
14/08/2023	1.184.317	0,35%	111,01	109,31	112,06	111,93
11/08/2023	1.686.179	-0,12%	110,46	110,46	112,46	111,54
10/08/2023	1.510.595	1,69%	110,31	110,40	112,57	111,67
09/08/2023	1.993.104	-0,03%	110,31	109,54	111,935	109,81
08/08/2023	2.052.256	2,19%	106,87	105,57	110,335	109,84
07/08/2023	3.576.968	4,17%	101,23	104,095	108,4885	107,49
04/08/2023	3.735.604	4,64%	101,23	101,0101	104,22	103,25
03/08/2023	9.090.521	-16,36%	118,89	97,27	109,54	98,70
02/08/2023	1.643.089	-2,27%	118,89	116,73	120,765	118,00
01/08/2023	1.006.338	-1,46%	120,08	119,18	122,59	120,74
31/07/2023	1.390.877	2,03%	120,08	119,905	122,59	122,53
28/07/2023	897.490	1,07%	120,53	119,30	121,295	120,09
27/07/2023	969.247	-0,62%	117,43	118,77	121,615	118,82
26/07/2023	913.733	1,81%	117,43	117,43	119,66	119,56
25/07/2023	1.591.345	0,51%	116,83	116,45	118,14	117,43
24/07/2023	1.086.980	-1,82%	118,35	115,95	118,51	116,83
21/07/2023	750.105	0,11%	118,27	118,69	120,21	119,00
20/07/2023	1.072.305	-0,19%	118,27	118,05	121,415	118,87
19/07/2023	1.487.700	-1,57%	120,91	117,86	120,91	119,10
18/07/2023	1.505.390	-0,12%	120,47	120,125	122,13	121,00
17/07/2023	1.523.223	2,17%	118,06	117,33	121,58	121,14
14/07/2023	1.209.611	-0,91%	119,50	118,12	120,00	118,57
13/07/2023	1.800.607	3,12%	118,00	117,50	120,47	119,66
12/07/2023	1.402.690	-0,79%	115,00	115,73	119,00	116,04
11/07/2023	1.749.608	2,30%	115,00	114,88	117,84	116,96
10/07/2023	1.460.433	2,19%	109,24	111,40	114,865	114,33
07/07/2023	1.429.050	2,64%	109,24	109,19	112,905	111,88
06/07/2023	1.487.310	-2,28%	109,24	107,65	109,86	109,00
05/07/2023	1.318.693	-1,11%	112,57	110,58	113,075	111,54
04/07/2023	1.091.187	3,16%	109,43	109,37	113,50	112,85
03/07/2023	1.091.186	3,16%	109,43	109,37	113,50	112,85
30/06/2023	1.606.116	1,44%	108,91	108,391	110,30	109,39
29/06/2023	1.440.141	-0,45%	108,26	106,65	108,286	107,84
28/06/2023	1.686.455	0,22%	108,33	107,56	111,25	108,33
27/06/2023	1.904.739	3,77%	105,19	104,33	108,535	108,09
26/06/2023	1.432.241	-0,60%	103,63	103,63	106,70	104,16
23/06/2023	2.688.682	-2,37%	105,11	103,445	105,49	104,79
22/06/2023	2.021.839	2,21%	105,75	105,50	108,20	107,33
21/06/2023	1.918.131	-1,79%	106,28	104,70	107,28	105,01
20/06/2023	2.110.376	0,99%	104,97	104,90	107,58	106,92
19/06/2023	2.808.818	-1,16%	107,50	105,46	107,62	105,87
16/06/2023	2.808.818	-1,16%	107,50	105,46	107,62	105,87
15/06/2023	2.268.958	-1,67%	111,50	106,02	107,83	107,11
14/06/2023	1.470.631	-1,83%	111,50	107,87	111,6899	108,93
13/06/2023	1.292.802	0,14%	111,28	110,05	111,815	110,96
12/06/2023	1.649.968	0,30%	111,00	109,17	111,41	110,81
09/06/2023	2.387.991	2,61%	108,99	108,68	111,08	110,48
08/06/2023	2.112.266	-1,30%	107,78	106,36	108,97	107,67
07/06/2023	2.336.715	-2,59%	113,10	109,03	114,345	109,09
06/06/2023	3.441.856	4,57%	107,47	107,45	112,825	111,78
05/06/2023	3.042.484	3,52%	103,20	102,11	107,22	106,90
02/06/2023	1.616.064	4,67%	100,00	99,98	103,665	103,27
01/06/2023	1.404.800	3,08%	95,63	95,0675	99,64	98,66
31/05/2023	1.158.477	0,68%	95,97	95,17	97,32	95,71
30/05/2023	1.158.477	0,68%	95,97	95,17	97,32	97,005
29/05/2023	1.161.216	0,59%	95,97	95,78	98,13	96,35
26/05/2023	1.161.216	0,59%	95,97	95,78	98,13	96,35
25/05/2023	1.874.848	2,65%	94,22	92,31	95,985	95,79
24/05/2023	904.769	-0,89%	93,20	92,01	94,005	93,32
23/05/2023	1.096.290	-2,75%	96,70	94,06	97,28	94,16
22/05/2023	1.029.827	0,20%	96,79	95,385	97,1432	96,82