BE Expedia Group Inc (EXPE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
1.108.881 |
0,29%
|
197,55
|
200,97
|
204,00
|
203,20
|
| 12/02/2025 |
1.639.913 |
2,75%
|
197,55
|
196,03
|
203,7857
|
202,61
|
| 11/02/2025 |
1.984.646 |
-2,86%
|
204,50
|
195,40
|
202,52
|
197,19
|
| 10/02/2025 |
2.398.166 |
0,31%
|
204,50
|
200,05
|
207,73
|
203,00
|
| 07/02/2025 |
6.887.592 |
17,28%
|
194,72
|
194,0621
|
205,1152
|
202,37
|
| 06/02/2025 |
2.228.000 |
6,06%
|
170,60
|
169,59
|
175,26
|
172,57
|
| 05/02/2025 |
1.286.614 |
0,75%
|
169,36
|
168,01
|
172,34
|
169,73
|
| 04/02/2025 |
1.243.323 |
-0,68%
|
169,36
|
167,37
|
170,28
|
168,47
|
| 03/02/2025 |
1.232.042 |
-0,78%
|
165,22
|
165,60
|
171,95
|
169,62
|
| 31/01/2025 |
1.235.385 |
-0,58%
|
171,67
|
170,11
|
173,35
|
170,95
|
| 30/01/2025 |
1.383.236 |
0,40%
|
172,82
|
170,32
|
173,445
|
171,95
|
| 29/01/2025 |
972.428 |
-0,29%
|
171,74
|
168,38
|
171,74
|
171,27
|
| 28/01/2025 |
1.087.829 |
1,57%
|
170,28
|
167,76
|
172,86
|
171,77
|
| 27/01/2025 |
1.397.322 |
-1,24%
|
170,71
|
168,40
|
174,42
|
169,11
|
| 24/01/2025 |
1.664.064 |
-3,20%
|
176,90
|
169,2201
|
177,19
|
171,23
|
| 23/01/2025 |
2.549.881 |
1,87%
|
173,46
|
168,155
|
180,77
|
176,89
|
| 22/01/2025 |
2.275.299 |
-4,27%
|
189,05
|
172,84
|
182,35
|
173,65
|
| 21/01/2025 |
1.381.793 |
-3,14%
|
190,00
|
178,80
|
189,49
|
181,40
|
| 20/01/2025 |
730.079 |
0,00%
|
190,00
|
185,74
|
191,05
|
187,28
|
| 17/01/2025 |
1.402.946 |
-0,74%
|
190,00
|
185,66
|
191,105
|
187,28
|
| 16/01/2025 |
753.294 |
1,15%
|
186,08
|
185,05
|
188,95
|
188,67
|
| 15/01/2025 |
900.174 |
1,82%
|
182,00
|
185,51
|
187,135
|
186,52
|
| 14/01/2025 |
587.026 |
1,04%
|
182,00
|
181,53
|
184,85
|
183,19
|
| 13/01/2025 |
823.406 |
0,61%
|
182,26
|
177,43
|
181,305
|
181,30
|
| 10/01/2025 |
1.222.297 |
-1,33%
|
180,96
|
179,33
|
181,81
|
180,20
|
| 09/01/2025 |
535.659 |
-2,45%
|
180,96
|
180,00
|
183,29
|
182,62
|
| 08/01/2025 |
501.719 |
0,16%
|
180,96
|
180,00
|
183,215
|
182,62
|
| 07/01/2025 |
919.384 |
-1,44%
|
184,65
|
181,06
|
186,94
|
182,33
|
| 06/01/2025 |
1.028.032 |
-0,59%
|
185,61
|
182,75
|
188,00
|
184,99
|
| 03/01/2025 |
682.065 |
0,41%
|
187,38
|
184,305
|
187,09
|
186,09
|
| 02/01/2025 |
686.400 |
-0,54%
|
187,15
|
183,00
|
187,90
|
185,33
|
| 31/12/2024 |
0 |
-0,09%
|
187,15
|
186,07
|
189,55
|
186,33
|
| 30/12/2024 |
1.179.595 |
0,20%
|
183,00
|
182,62
|
186,85
|
186,33
|
| 27/12/2024 |
951.427 |
-2,11%
|
189,72
|
184,70
|
190,10
|
186,11
|
| 26/12/2024 |
682.080 |
0,23%
|
189,26
|
188,50
|
190,29
|
190,12
|
| 24/12/2024 |
0 |
0,43%
|
189,26
|
188,25
|
190,2399
|
189,68
|
| 23/12/2024 |
1.102.780 |
2,21%
|
186,24
|
183,39
|
189,47
|
188,84
|
| 20/12/2024 |
759.246 |
2,96%
|
179,00
|
176,21
|
185,50
|
184,75
|
| 19/12/2024 |
1.084.842 |
1,80%
|
179,00
|
176,79
|
180,647
|
179,41
|
| 18/12/2024 |
0 |
-2,44%
|
181,65
|
176,07
|
187,17
|
176,23
|
| 17/12/2024 |
931.792 |
-1,07%
|
181,65
|
179,47
|
182,08
|
180,64
|
| 16/12/2024 |
830.930 |
-0,22%
|
181,38
|
178,01
|
183,951
|
182,59
|
| 13/12/2024 |
619.243 |
-0,85%
|
189,72
|
182,24
|
184,98
|
183,00
|
| 12/12/2024 |
951.052 |
-3,01%
|
188,75
|
184,47
|
190,63
|
184,56
|
| 11/12/2024 |
687.036 |
1,00%
|
190,91
|
188,89
|
191,31
|
190,29
|
| 10/12/2024 |
741.833 |
-0,59%
|
190,91
|
187,71
|
191,94
|
188,41
|
| 09/12/2024 |
516.565 |
-0,63%
|
189,80
|
188,85
|
192,34
|
189,52
|
| 06/12/2024 |
879.191 |
-0,15%
|
188,67
|
189,48
|
192,00
|
190,72
|
| 05/12/2024 |
814.741 |
1,44%
|
188,67
|
187,35
|
192,2799
|
191,01
|
| 04/12/2024 |
728.118 |
2,51%
|
182,62
|
182,57
|
188,51
|
188,30
|
| 03/12/2024 |
465.736 |
-0,71%
|
184,72
|
183,30
|
186,67
|
183,69
|
| 02/12/2024 |
846.808 |
0,21%
|
185,00
|
183,595
|
187,34
|
185,01
|
| 29/11/2024 |
541.232 |
-0,09%
|
185,50
|
184,00
|
196,9033
|
184,62
|
| 27/11/2024 |
661.136 |
-0,73%
|
186,70
|
183,205
|
187,50
|
184,92
|
| 26/11/2024 |
580.410 |
1,20%
|
181,61
|
181,61
|
188,44
|
186,28
|
| 25/11/2024 |
1.399.522 |
-0,45%
|
188,91
|
183,92
|
188,91
|
184,08
|
| 22/11/2024 |
905.483 |
0,77%
|
180,00
|
178,42
|
186,91
|
184,92
|
| 21/11/2024 |
763.406 |
2,46%
|
177,77
|
176,81
|
183,80
|
183,51
|
| 20/11/2024 |
800.741 |
1,15%
|
178,02
|
175,64
|
179,47
|
179,10
|
| 19/11/2024 |
811.925 |
-1,85%
|
180,17
|
175,64
|
181,00
|
177,06
|
| 18/11/2024 |
829.150 |
-0,52%
|
180,01
|
178,4775
|
181,35
|
180,40
|
| 15/11/2024 |
1.766.548 |
-0,50%
|
180,50
|
177,59
|
183,65
|
181,35
|
| 14/11/2024 |
814.157 |
1,07%
|
182,71
|
177,72
|
183,65
|
182,26
|
| 13/11/2024 |
888.579 |
-0,92%
|
181,82
|
179,1061
|
183,30
|
180,33
|
| 12/11/2024 |
1.235.724 |
-1,26%
|
182,63
|
179,7782
|
187,62
|
182,00
|
| 11/11/2024 |
1.437.728 |
1,97%
|
182,40
|
180,325
|
187,62
|
184,32
|
| 08/11/2024 |
3.410.044 |
3,81%
|
181,54
|
170,95
|
190,395
|
180,76
|
| 07/11/2024 |
1.715.788 |
1,33%
|
172,83
|
168,45
|
174,42
|
174,13
|
| 06/11/2024 |
1.692.823 |
4,23%
|
161,46
|
161,215
|
173,61
|
171,85
|
| 05/11/2024 |
1.344.406 |
%
|
161,46
|
161,215
|
166,61
|
164,87
|
| 04/11/2024 |
756.858 |
%
|
159,21
|
158,72
|
161,51
|
161,11
|
| 01/11/2024 |
803.028 |
%
|
156,38
|
156,38
|
160,13
|
159,40
|
| 31/10/2024 |
1.552.583 |
%
|
161,80
|
154,03
|
162,10
|
156,31
|
| 30/10/2024 |
837.825 |
%
|
158,67
|
158,51
|
161,76
|
161,15
|
| 29/10/2024 |
1.014.957 |
%
|
160,51
|
157,42
|
160,43
|
158,86
|
| 28/10/2024 |
668.397 |
%
|
160,51
|
156,60
|
159,38
|
158,00
|
| 25/10/2024 |
643.515 |
%
|
160,51
|
158,07
|
161,00
|
158,39
|
| 24/10/2024 |
505.350 |
%
|
159,10
|
158,065
|
160,58
|
160,45
|
| 23/10/2024 |
653.670 |
%
|
163,00
|
156,74
|
161,43
|
158,36
|
| 22/10/2024 |
794.900 |
%
|
163,00
|
160,46
|
163,14
|
161,19
|
| 21/10/2024 |
1.175.841 |
%
|
160,00
|
159,525
|
164,6499
|
163,17
|
| 18/10/2024 |
1.134.858 |
%
|
159,02
|
156,6659
|
160,47
|
159,61
|
| 17/10/2024 |
3.517.154 |
%
|
160,51
|
155,48
|
161,59
|
158,01
|
| 16/10/2024 |
845.291 |
%
|
151,44
|
150,125
|
152,145
|
150,84
|
| 15/10/2024 |
541.097 |
%
|
150,29
|
150,29
|
152,57
|
151,20
|
| 14/10/2024 |
721.029 |
%
|
150,94
|
149,23
|
151,23
|
150,41
|
| 11/10/2024 |
673.477 |
%
|
152,20
|
149,86
|
152,02
|
150,50
|
| 10/10/2024 |
840.125 |
%
|
152,20
|
149,58
|
152,89
|
150,86
|
| 09/10/2024 |
1.236.545 |
%
|
151,48
|
148,53
|
153,255
|
152,79
|
| 08/10/2024 |
1.160.560 |
%
|
151,36
|
151,03
|
153,83
|
151,95
|
| 07/10/2024 |
770.301 |
%
|
150,23
|
149,45
|
152,68
|
151,00
|
| 04/10/2024 |
877.520 |
%
|
149,61
|
149,34
|
151,61
|
150,72
|
| 03/10/2024 |
985.939 |
%
|
146,28
|
143,8604
|
147,07
|
146,84
|
| 02/10/2024 |
560.860 |
%
|
145,06
|
144,77
|
147,82
|
147,76
|
| 01/10/2024 |
517.863 |
%
|
148,02
|
144,055
|
148,075
|
146,47
|
| 30/09/2024 |
775.660 |
%
|
148,73
|
146,3709
|
148,615
|
148,02
|
| 27/09/2024 |
660.632 |
%
|
149,50
|
147,70
|
150,895
|
149,09
|
| 26/09/2024 |
859.803 |
%
|
145,00
|
146,655
|
149,42
|
148,48
|
| 25/09/2024 |
1.193.559 |
%
|
145,00
|
144,20
|
146,59
|
145,49
|
| 24/09/2024 |
1.134.418 |
%
|
145,00
|
144,49
|
147,97
|
147,92
|
