BE Expedia Group Inc (EXPE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
542.695 |
0,37%
|
220,01
|
219,55
|
223,22
|
222,19
|
| 11/09/2025 |
553.999 |
2,82%
|
217,00
|
215,98
|
222,10
|
221,36
|
| 10/09/2025 |
580.054 |
-1,00%
|
217,70
|
212,3001
|
218,52
|
215,49
|
| 09/09/2025 |
628.493 |
0,28%
|
218,71
|
215,6812
|
218,71
|
217,70
|
| 08/09/2025 |
820.792 |
1,05%
|
214,95
|
213,57
|
217,78
|
217,20
|
| 05/09/2025 |
955.463 |
-0,73%
|
217,18
|
211,53
|
219,10
|
214,95
|
| 04/09/2025 |
772.016 |
1,88%
|
213,00
|
212,50
|
216,90
|
216,52
|
| 03/09/2025 |
837.470 |
0,20%
|
211,63
|
210,03
|
214,7999
|
212,535
|
| 02/09/2025 |
793.204 |
-1,25%
|
214,80
|
209,0101
|
214,80
|
212,12
|
| 29/08/2025 |
654.515 |
0,04%
|
212,80
|
212,80
|
216,21
|
214,80
|
| 28/08/2025 |
756.013 |
1,40%
|
212,21
|
210,28
|
215,27
|
214,71
|
| 27/08/2025 |
1.030.966 |
-0,67%
|
213,60
|
211,119
|
214,87
|
211,81
|
| 26/08/2025 |
799.116 |
0,17%
|
208,745
|
208,745
|
214,46
|
213,63
|
| 25/08/2025 |
670.777 |
-0,70%
|
214,00
|
211,78
|
216,00
|
213,35
|
| 22/08/2025 |
1.371.274 |
4,65%
|
206,60
|
205,505
|
216,602
|
214,81
|
| 21/08/2025 |
798.402 |
-0,16%
|
205,68
|
204,17
|
206,19
|
205,35
|
| 20/08/2025 |
816.560 |
-1,16%
|
207,00
|
204,00
|
207,46
|
205,68
|
| 19/08/2025 |
890.197 |
0,69%
|
207,78
|
204,64
|
209,5512
|
208,04
|
| 18/08/2025 |
1.049.569 |
-0,37%
|
207,72
|
205,48
|
207,72
|
206,67
|
| 15/08/2025 |
1.177.614 |
0,12%
|
207,20
|
207,0001
|
210,75
|
207,44
|
| 14/08/2025 |
1.875.926 |
-1,18%
|
208,00
|
206,83
|
210,78
|
207,20
|
| 13/08/2025 |
1.883.304 |
3,19%
|
204,65
|
202,52
|
210,28
|
209,68
|
| 12/08/2025 |
1.759.886 |
5,48%
|
193,25
|
193,00
|
203,44
|
203,19
|
| 11/08/2025 |
1.411.637 |
-1,32%
|
195,40
|
192,32
|
198,10
|
192,63
|
| 08/08/2025 |
4.945.380 |
4,08%
|
216,00
|
191,15
|
216,00
|
195,26
|
| 07/08/2025 |
2.823.472 |
1,28%
|
184,43
|
181,58
|
188,16
|
187,61
|
| 06/08/2025 |
1.345.614 |
1,82%
|
182,58
|
182,16
|
185,62
|
185,14
|
| 05/08/2025 |
1.113.545 |
-1,70%
|
184,99
|
180,43
|
186,47
|
181,84
|
| 04/08/2025 |
817.214 |
3,90%
|
180,36
|
179,30
|
185,64
|
184,99
|
| 01/08/2025 |
1.064.525 |
-1,19%
|
179,30
|
174,10
|
179,30
|
178,06
|
| 31/07/2025 |
942.409 |
0,24%
|
179,25
|
179,25
|
183,34
|
180,22
|
| 30/07/2025 |
1.058.422 |
-1,69%
|
180,32
|
177,35
|
182,04
|
179,79
|
| 29/07/2025 |
856.981 |
-2,32%
|
187,53
|
182,645
|
188,84
|
182,81
|
| 28/07/2025 |
945.619 |
-0,10%
|
187,36
|
186,12
|
188,84
|
187,16
|
| 25/07/2025 |
1.088.959 |
-1,65%
|
192,37
|
186,47
|
193,79
|
187,34
|
| 24/07/2025 |
1.595.368 |
-0,89%
|
190,15
|
189,16
|
193,79
|
190,48
|
| 23/07/2025 |
910.949 |
1,45%
|
186,28
|
185,14
|
192,30
|
192,19
|
| 22/07/2025 |
1.008.243 |
2,14%
|
185,18
|
184,00
|
190,89
|
189,44
|
| 21/07/2025 |
912.154 |
0,29%
|
184,93
|
184,00
|
186,62
|
185,47
|
| 18/07/2025 |
845.112 |
1,57%
|
178,28
|
177,615
|
185,06
|
184,93
|
| 17/07/2025 |
993.937 |
2,12%
|
179,90
|
177,00
|
183,03
|
182,08
|
| 16/07/2025 |
889.585 |
-0,39%
|
183,50
|
177,08
|
183,63
|
178,30
|
| 15/07/2025 |
1.164.214 |
-2,49%
|
183,64
|
178,56
|
184,75
|
178,99
|
| 14/07/2025 |
769.719 |
-0,04%
|
183,47
|
181,41
|
184,75
|
183,56
|
| 11/07/2025 |
949.873 |
0,37%
|
179,26
|
179,05
|
189,00
|
183,64
|
| 10/07/2025 |
1.536.315 |
3,91%
|
179,00
|
175,66
|
186,1616
|
182,97
|
| 09/07/2025 |
915.743 |
-0,82%
|
178,98
|
175,66
|
181,215
|
176,09
|
| 08/07/2025 |
916.098 |
-0,14%
|
176,40
|
175,705
|
181,215
|
177,55
|
| 07/07/2025 |
997.935 |
0,75%
|
176,75
|
174,5385
|
179,50
|
177,80
|
| 04/07/2025 |
1.005.172 |
3,43%
|
171,27
|
171,27
|
178,62
|
176,48
|
| 03/07/2025 |
1.004.596 |
3,37%
|
174,12
|
169,23
|
178,59
|
176,48
|
| 02/07/2025 |
1.078.317 |
-1,74%
|
168,00
|
167,35
|
174,89
|
171,01
|
| 01/07/2025 |
1.515.643 |
3,18%
|
170,81
|
167,35
|
174,89
|
174,04
|
| 30/06/2025 |
1.093.905 |
-1,22%
|
171,22
|
167,99
|
171,255
|
168,68
|
| 27/06/2025 |
783.143 |
2,36%
|
166,62
|
165,59
|
171,115
|
170,76
|
| 26/06/2025 |
1.437.634 |
0,63%
|
167,80
|
164,47
|
168,78
|
166,80
|
| 25/06/2025 |
1.613.621 |
-2,05%
|
167,63
|
164,47
|
170,33
|
165,75
|
| 24/06/2025 |
1.318.753 |
2,05%
|
163,58
|
160,0047
|
170,33
|
169,22
|
| 23/06/2025 |
1.169.503 |
0,57%
|
164,00
|
160,0047
|
166,51
|
165,82
|
| 20/06/2025 |
1.958.721 |
1,49%
|
162,46
|
161,7442
|
165,79
|
164,88
|
| 18/06/2025 |
947.489 |
0,29%
|
162,60
|
161,29
|
164,76
|
162,46
|
| 17/06/2025 |
880.364 |
-1,59%
|
168,33
|
161,29
|
169,305
|
161,99
|
| 16/06/2025 |
1.450.904 |
-0,62%
|
165,63
|
164,47
|
169,25
|
164,61
|
| 13/06/2025 |
1.048.996 |
-3,54%
|
172,06
|
164,50
|
172,60
|
165,63
|
| 12/06/2025 |
765.115 |
-0,94%
|
175,52
|
170,32
|
175,97
|
171,70
|
| 11/06/2025 |
830.780 |
-0,43%
|
177,46
|
172,63
|
177,46
|
173,32
|
| 10/06/2025 |
954.764 |
-1,45%
|
176,74
|
171,02
|
177,91
|
174,06
|
| 09/06/2025 |
818.425 |
0,04%
|
177,50
|
175,87
|
177,91
|
176,62
|
| 06/06/2025 |
1.292.230 |
1,83%
|
170,30
|
170,30
|
176,78
|
176,55
|
| 05/06/2025 |
1.383.955 |
2,10%
|
168,46
|
167,915
|
174,90
|
173,38
|
| 04/06/2025 |
1.442.308 |
0,71%
|
167,00
|
165,03
|
170,77
|
169,82
|
| 03/06/2025 |
1.343.473 |
0,87%
|
165,17
|
163,22
|
170,49
|
168,62
|
| 02/06/2025 |
1.115.834 |
0,25%
|
166,75
|
163,205
|
167,68
|
167,17
|
| 30/05/2025 |
892.774 |
0,67%
|
169,50
|
163,64
|
171,635
|
166,75
|
| 29/05/2025 |
1.166.959 |
-0,98%
|
165,18
|
163,64
|
171,635
|
165,65
|
| 28/05/2025 |
1.149.709 |
1,64%
|
161,25
|
161,015
|
168,19
|
167,29
|
| 27/05/2025 |
1.388.121 |
3,78%
|
162,21
|
160,835
|
165,375
|
164,99
|
| 23/05/2025 |
870.824 |
-1,08%
|
158,99
|
155,09
|
161,42
|
158,98
|
| 22/05/2025 |
1.645.798 |
0,87%
|
160,95
|
156,12
|
164,08
|
160,72
|
| 21/05/2025 |
1.533.632 |
-1,96%
|
164,16
|
158,495
|
165,3241
|
159,34
|
| 20/05/2025 |
3.210.361 |
-1,80%
|
164,07
|
160,85
|
166,29
|
162,52
|
| 19/05/2025 |
1.325.284 |
-0,70%
|
166,66
|
163,04
|
166,66
|
165,49
|
| 16/05/2025 |
1.286.655 |
0,27%
|
169,15
|
164,2212
|
170,18
|
166,66
|
| 15/05/2025 |
1.378.545 |
-1,78%
|
169,92
|
165,62
|
171,875
|
166,21
|
| 14/05/2025 |
1.463.688 |
-0,09%
|
168,58
|
167,51
|
173,66
|
169,22
|
| 13/05/2025 |
2.144.337 |
1,27%
|
164,23
|
163,30
|
173,66
|
169,37
|
| 12/05/2025 |
2.213.784 |
6,76%
|
163,9899
|
163,30
|
169,12
|
167,25
|
| 09/05/2025 |
4.207.005 |
-7,60%
|
168,11
|
148,55
|
173,82
|
156,66
|
| 08/05/2025 |
2.421.972 |
-3,94%
|
165,00
|
160,00
|
173,82
|
168,99
|
| 07/05/2025 |
1.614.740 |
1,11%
|
164,14
|
163,80
|
170,23
|
166,56
|
| 06/05/2025 |
1.299.370 |
-0,54%
|
159,10
|
159,005
|
166,92
|
164,73
|
| 05/05/2025 |
1.335.555 |
2,37%
|
160,24
|
159,005
|
166,90
|
165,62
|
| 02/05/2025 |
2.160.959 |
2,43%
|
159,75
|
157,7166
|
162,36
|
161,79
|
| 01/05/2025 |
1.724.742 |
0,66%
|
151,14
|
144,69
|
162,11
|
157,96
|
| 30/04/2025 |
2.194.262 |
-2,01%
|
161,04
|
144,69
|
162,135
|
156,93
|
| 29/04/2025 |
1.686.093 |
-0,68%
|
160,45
|
157,65
|
162,54
|
160,15
|
| 28/04/2025 |
1.184.148 |
0,71%
|
160,00
|
158,75
|
162,54
|
161,24
|
| 25/04/2025 |
755.532 |
0,35%
|
154,70
|
153,215
|
160,52
|
160,11
|
| 24/04/2025 |
1.079.310 |
2,10%
|
159,15
|
153,215
|
163,75
|
159,55
|
| 23/04/2025 |
937.331 |
2,18%
|
149,42
|
147,1401
|
163,75
|
156,27
|
