BE Expedia Group Inc (EXPE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
1.146.002 |
4,27%
|
149,07
|
144,20
|
154,00
|
152,93
|
| 21/04/2025 |
1.112.415 |
-2,96%
|
149,39
|
144,20
|
150,24
|
146,67
|
| 17/04/2025 |
1.367.679 |
-0,93%
|
150,02
|
148,45
|
155,47
|
151,15
|
| 16/04/2025 |
1.615.320 |
0,65%
|
150,22
|
147,27
|
155,47
|
152,57
|
| 15/04/2025 |
1.042.074 |
1,58%
|
150,22
|
149,985
|
153,673
|
151,59
|
| 14/04/2025 |
1.326.679 |
-0,86%
|
149,70
|
147,36
|
154,58
|
149,23
|
| 11/04/2025 |
2.073.649 |
0,68%
|
149,70
|
144,33
|
151,38
|
150,53
|
| 10/04/2025 |
2.092.587 |
-7,52%
|
155,42
|
146,03
|
156,18
|
149,52
|
| 09/04/2025 |
3.635.523 |
18,28%
|
136,13
|
136,13
|
163,39
|
161,68
|
| 08/04/2025 |
2.178.962 |
-2,45%
|
145,55
|
134,25
|
149,495
|
136,63
|
| 07/04/2025 |
3.167.221 |
-1,44%
|
135,03
|
130,01
|
149,13
|
139,82
|
| 04/04/2025 |
3.372.648 |
-6,90%
|
144,97
|
139,17
|
146,75
|
141,86
|
| 03/04/2025 |
2.043.738 |
-9,22%
|
158,95
|
152,19
|
160,06
|
152,37
|
| 02/04/2025 |
1.439.873 |
0,09%
|
166,42
|
165,20
|
169,06
|
167,85
|
| 01/04/2025 |
1.732.575 |
-0,24%
|
166,42
|
163,00
|
168,035
|
167,70
|
| 31/03/2025 |
1.624.782 |
0,00%
|
165,43
|
161,00
|
168,42
|
168,10
|
| 28/03/2025 |
1.373.384 |
-0,57%
|
167,68
|
165,70
|
170,49
|
168,10
|
| 27/03/2025 |
1.302.137 |
-2,51%
|
172,34
|
165,10
|
172,63
|
169,07
|
| 26/03/2025 |
1.230.025 |
-1,94%
|
176,98
|
172,38
|
178,48
|
173,43
|
| 25/03/2025 |
1.297.075 |
-0,80%
|
178,43
|
174,31
|
179,7002
|
176,86
|
| 24/03/2025 |
1.523.563 |
2,58%
|
177,56
|
174,59
|
178,29
|
178,29
|
| 21/03/2025 |
1.336.315 |
0,42%
|
172,15
|
170,0701
|
174,395
|
173,81
|
| 20/03/2025 |
1.599.656 |
0,35%
|
170,81
|
170,81
|
176,28
|
173,09
|
| 19/03/2025 |
1.610.963 |
4,43%
|
165,38
|
165,38
|
174,99
|
172,48
|
| 18/03/2025 |
1.247.557 |
-0,79%
|
166,51
|
164,14
|
169,23
|
165,16
|
| 17/03/2025 |
1.544.497 |
2,62%
|
164,29
|
162,82
|
167,80
|
166,36
|
| 14/03/2025 |
1.183.209 |
3,21%
|
160,50
|
159,25
|
162,895
|
162,11
|
| 13/03/2025 |
1.563.486 |
-3,33%
|
162,02
|
156,57
|
163,13
|
157,11
|
| 12/03/2025 |
1.975.406 |
-0,75%
|
166,19
|
159,60
|
166,19
|
162,52
|
| 11/03/2025 |
5.075.145 |
-7,28%
|
170,90
|
159,45
|
171,395
|
163,75
|
| 10/03/2025 |
1.174.415 |
-4,26%
|
179,78
|
173,91
|
180,18
|
176,60
|
| 07/03/2025 |
1.436.477 |
0,14%
|
182,63
|
179,17
|
186,06
|
184,33
|
| 05/03/2025 |
994.156 |
1,21%
|
189,70
|
184,07
|
192,22
|
184,07
|
| 04/03/2025 |
2.205.745 |
-2,48%
|
190,20
|
183,60
|
192,55
|
188,70
|
| 03/03/2025 |
1.518.950 |
-2,25%
|
193,75
|
192,3084
|
199,99
|
193,50
|
| 28/02/2025 |
853.121 |
2,28%
|
199,73
|
192,80
|
197,97
|
197,96
|
| 27/02/2025 |
926.496 |
-3,00%
|
202,02
|
193,31
|
201,00
|
193,55
|
| 26/02/2025 |
901.663 |
-0,11%
|
202,02
|
198,15
|
204,11
|
199,54
|
| 25/02/2025 |
1.732.336 |
-0,11%
|
198,76
|
196,36
|
201,50
|
199,76
|
| 24/02/2025 |
1.934.490 |
1,61%
|
205,64
|
195,48
|
200,25
|
199,97
|
| 21/02/2025 |
1.884.013 |
-4,06%
|
206,00
|
192,87
|
207,42
|
196,81
|
| 20/02/2025 |
889.482 |
-0,67%
|
203,71
|
201,05
|
206,7079
|
205,14
|
| 19/02/2025 |
1.377.779 |
1,13%
|
203,71
|
200,35
|
207,27
|
206,52
|
| 18/02/2025 |
1.166.322 |
0,90%
|
200,59
|
200,14
|
204,30
|
204,21
|
| 17/02/2025 |
510.552 |
0,00%
|
205,00
|
201,35
|
205,00
|
202,38
|
| 14/02/2025 |
791.690 |
-0,40%
|
204,00
|
201,00
|
204,555
|
201,00
|
