BE Expedia Group Inc (EXPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.438.389	-1,67%	98,42	95,21	98,61	96,63
18/05/2023	1.641.639	3,20%	94,90	94,46	98,50	98,27
17/05/2023	1.634.699	2,71%	93,31	91,93	95,935	95,225
16/05/2023	2.023.787	0,52%	93,23	92,39	95,34	92,71
15/05/2023	1.491.275	3,11%	89,30	89,09	92,40	92,23
12/05/2023	1.166.159	-1,94%	91,33	88,825	91,45	89,45
11/05/2023	963.403	0,21%	90,91	90,67	91,9299	91,22
10/05/2023	2.111.953	-2,39%	93,20	90,70	93,95	91,03
09/05/2023	1.459.101	0,84%	92,23	91,3111	95,00	93,26
08/05/2023	1.811.812	-1,13%	94,20	91,91	96,28	92,48
05/05/2023	4.754.846	4,90%	95,60	91,93	97,80	93,54
04/05/2023	2.834.145	-1,55%	89,71	87,94	90,32	89,17
03/05/2023	1.941.926	-2,86%	93,00	90,20	93,41	90,57
02/05/2023	1.590.619	-1,25%	94,26	92,19	94,67	93,24
01/05/2023	1.400.422	0,49%	94,22	93,64	95,58	94,42
28/04/2023	1.194.305	1,68%	92,32	92,28	94,54	93,96
27/04/2023	1.930.846	2,83%	91,00	90,13	92,55	92,41
26/04/2023	1.481.577	-2,43%	92,22	89,68	93,19	89,87
25/04/2023	2.100.263	-2,21%	93,49	92,07	93,75	92,11
24/04/2023	1.383.697	0,42%	94,42	93,24	94,42	94,19
21/04/2023	1.083.023	-0,23%	93,62	91,56	93,87	93,80
20/04/2023	959.361	-1,37%	94,38	93,47	94,88	94,02
19/04/2023	1.771.693	-0,22%	94,90	94,45	96,135	95,33
18/04/2023	1.650.318	2,31%	95,29	94,86	96,55	95,54
17/04/2023	1.406.423	1,47%	92,51	92,225	94,03	93,38
14/04/2023	1.159.704	1,18%	90,66	90,195	92,06	92,03
13/04/2023	1.088.147	1,81%	90,26	90,10	91,92	90,96
12/04/2023	1.444.334	-2,67%	92,32	89,0561	92,475	89,34
11/04/2023	1.663.875	2,21%	90,55	89,9392	91,95	91,79
10/04/2023	1.861.271	-0,04%	90,81	89,72	92,39	91,66
06/04/2023	1.070.472	0,23%	91,88	90,05	92,375	91,70
05/04/2023	1.304.397	-2,43%	93,00	90,15	93,135	91,49
04/04/2023	904.106	-1,37%	95,30	92,96	95,83	93,77
03/04/2023	1.165.561	-2,02%	96,54	94,27	96,88	95,07
31/03/2023	1.310.235	0,94%	97,00	96,33	97,45	97,03
30/03/2023	1.448.210	1,16%	96,10	95,67	97,05	96,13
29/03/2023	1.950.010	2,14%	94,71	94,00	95,65	95,03
28/03/2023	2.946.181	2,55%	91,17	91,10	93,19	93,04
27/03/2023	1.929.424	0,21%	92,24	90,45	92,635	90,73
24/03/2023	1.863.784	-2,28%	91,26	89,01	92,04	90,54
23/03/2023	1.554.369	-1,06%	94,86	91,625	95,99	92,65
22/03/2023	1.582.202	-3,21%	96,55	93,56	97,09	93,64
21/03/2023	1.701.544	2,32%	96,54	94,71	97,645	96,75
20/03/2023	1.378.541	1,22%	93,66	93,33	94,84	94,56
17/03/2023	2.758.653	-1,79%	94,41	91,85	95,00	93,42
16/03/2023	2.283.136	3,70%	90,83	90,34	95,82	95,12
15/03/2023	2.738.368	-2,52%	91,33	89,49	92,47	91,73
14/03/2023	2.509.921	-0,95%	97,36	93,3413	99,18	94,10
13/03/2023	2.383.124	-3,35%	96,45	93,895	96,53	95,00
10/03/2023	1.714.092	-2,49%	100,00	97,47	101,92	98,29
09/03/2023	1.685.285	-6,00%	106,95	100,67	107,27	100,80
08/03/2023	992.084	-0,26%	107,35	106,03	108,625	107,23
07/03/2023	1.622.781	-2,58%	108,75	107,15	110,61	105,75
06/03/2023	1.366.616	0,87%	107,57	107,56	110,09	108,55
03/03/2023	1.999.823	1,73%	107,09	105,78	108,29	107,61
02/03/2023	1.586.774	-0,36%	104,79	104,34	106,96	105,78
01/03/2023	1.715.276	-2,58%	109,83	105,7825	110,31	106,16
28/02/2023	2.309.294	1,99%	106,74	106,64	109,5099	108,97
27/02/2023	1.319.214	2,43%	105,66	105,47	107,94	106,84
24/02/2023	1.425.784	-2,43%	104,34	103,52	106,475	104,31
23/02/2023	1.760.434	-0,97%	108,38	105,79	108,955	106,92
22/02/2023	1.149.287	-0,06%	107,84	107,62	109,5575	107,97
21/02/2023	1.546.635	-0,85%	106,99	106,95	109,42	108,03
20/02/2023	2.552.213	-2,30%	110,27	106,86	110,53	108,96
17/02/2023	2.552.213	-2,30%	110,27	106,86	110,53	108,96
16/02/2023	2.334.671	-3,82%	114,00	111,25	114,87	111,53
15/02/2023	2.192.395	0,88%	116,71	115,23	118,34	115,96
14/02/2023	2.117.148	3,23%	110,75	109,98	115,46	114,95
13/02/2023	2.121.981	4,04%	108,88	108,01	111,95	111,99
10/02/2023	5.330.809	-8,29%	111,41	105,7201	112,825	107,95
09/02/2023	2.776.074	-1,21%	120,81	117,00	121,97	117,71
08/02/2023	1.478.743	-0,87%	119,68	117,12	120,84	119,15
07/02/2023	1.219.991	0,95%	119,18	117,44	120,81	120,20
06/02/2023	1.412.361	0,31%	117,46	116,975	120,09	119,07
03/02/2023	1.366.743	-2,26%	118,71	117,56	120,99	118,70
02/02/2023	2.362.287	3,01%	119,95	119,09	124,94	121,45
01/02/2023	1.332.199	3,15%	113,95	113,23	118,22	117,90
31/01/2023	1.172.070	-1,09%	115,08	113,495	115,33	114,30
30/01/2023	1.791.191	-0,53%	114,72	113,81	116,575	115,56
27/01/2023	1.228.948	-0,47%	116,27	115,65	117,97	116,18
26/01/2023	1.135.349	0,25%	117,72	115,42	118,63	116,73
25/01/2023	1.771.478	1,10%	113,76	112,31	116,50	116,44
24/01/2023	1.184.961	-0,48%	115,32	114,92	116,93	115,17
23/01/2023	1.734.360	3,98%	111,28	111,10	115,99	115,73
20/01/2023	1.963.810	3,95%	107,75	106,78	111,435	111,30
19/01/2023	1.855.737	3,08%	102,90	102,51	108,05	107,07
18/01/2023	1.988.990	-2,52%	108,29	103,78	109,43	103,87
17/01/2023	1.669.437	0,43%	106,23	104,8042	107,795	106,55
16/01/2023	1.717.117	2,89%	102,86	102,185	107,04	106,03
13/01/2023	1.717.117	2,89%	102,86	102,185	107,04	106,03
12/01/2023	1.786.828	3,83%	100,79	99,1342	103,75	103,04
11/01/2023	2.017.469	4,86%	97,82	96,86	100,25	99,24
10/01/2023	1.400.149	0,93%	93,73	92,505	94,64	94,64
09/01/2023	1.337.001	-0,36%	94,32	93,4675	95,44	93,77
06/01/2023	2.224.925	1,19%	94,39	93,15	94,64	94,11
05/01/2023	1.955.474	2,21%	90,14	90,00	93,74	93,00
04/01/2023	1.247.695	3,78%	88,60	88,60	91,525	90,99
03/01/2023	989.499	0,09%	88,63	86,31	89,39	87,68
02/01/2023	1.707.553	0,80%	85,78	85,78	87,74	87,8294
30/12/2022	1.707.553	0,80%	85,78	85,78	87,74	87,8294