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