BE Expedia Group Inc (EXPE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/09/2024 |
563.207 |
%
|
144,03
|
142,4248
|
144,195
|
144,04
|
| 20/09/2024 |
896.500 |
%
|
142,54
|
141,64
|
144,15
|
144,04
|
| 19/09/2024 |
889.292 |
%
|
136,20
|
141,36
|
145,11
|
142,54
|
| 18/09/2024 |
879.884 |
%
|
136,20
|
136,86
|
140,905
|
139,655
|
| 17/09/2024 |
1.192.533 |
%
|
136,20
|
135,87
|
139,78
|
138,41
|
| 16/09/2024 |
562.869 |
%
|
130,47
|
134,82
|
137,42
|
135,79
|
| 13/09/2024 |
641.468 |
%
|
130,47
|
132,98
|
135,87
|
135,77
|
| 12/09/2024 |
601.356 |
%
|
130,47
|
129,945
|
132,85
|
132,22
|
| 11/09/2024 |
1.037.515 |
%
|
130,62
|
126,46
|
130,93
|
129,83
|
| 10/09/2024 |
1.071.317 |
%
|
133,71
|
131,85
|
134,475
|
132,87
|
| 09/09/2024 |
1.037.291 |
%
|
132,99
|
131,85
|
134,475
|
132,86
|
| 06/09/2024 |
767.405 |
%
|
136,20
|
131,74
|
136,75
|
132,26
|
| 05/09/2024 |
921.643 |
%
|
136,20
|
133,57
|
137,67
|
135,19
|
| 04/09/2024 |
836.415 |
%
|
136,20
|
134,74
|
137,62
|
134,92
|
| 03/09/2024 |
883.687 |
%
|
138,73
|
135,875
|
139,635
|
136,74
|
| 30/08/2024 |
1.303.935 |
%
|
141,00
|
138,39
|
142,23
|
139,09
|
| 29/08/2024 |
935.236 |
%
|
141,00
|
139,935
|
142,42
|
140,91
|
| 28/08/2024 |
737.595 |
%
|
139,80
|
138,79
|
140,41
|
139,72
|
| 27/08/2024 |
1.324.995 |
%
|
136,69
|
136,40
|
141,79
|
140,80
|
| 26/08/2024 |
950.891 |
%
|
138,13
|
136,99
|
139,675
|
137,12
|
| 23/08/2024 |
794.503 |
%
|
134,40
|
133,905
|
138,90
|
138,13
|
| 22/08/2024 |
770.371 |
%
|
133,63
|
132,72
|
135,14
|
133,12
|
| 21/08/2024 |
976.172 |
%
|
134,00
|
131,97
|
134,84
|
133,19
|
| 20/08/2024 |
1.065.388 |
%
|
131,95
|
133,345
|
136,26
|
133,52
|
| 19/08/2024 |
1.015.277 |
%
|
131,95
|
131,58
|
135,64
|
135,46
|
| 16/08/2024 |
1.089.532 |
%
|
130,93
|
130,15
|
131,7976
|
131,04
|
| 15/08/2024 |
1.088.746 |
%
|
131,02
|
129,71
|
132,87
|
132,22
|
| 14/08/2024 |
1.528.601 |
%
|
131,02
|
127,61
|
132,465
|
129,03
|
| 13/08/2024 |
1.427.226 |
%
|
128,43
|
127,4401
|
130,695
|
130,58
|
| 12/08/2024 |
1.775.417 |
%
|
128,51
|
126,3301
|
129,69
|
126,89
|
| 09/08/2024 |
4.212.736 |
%
|
130,00
|
125,50
|
131,08
|
129,45
|
| 08/08/2024 |
2.210.023 |
%
|
113,37
|
112,6824
|
118,56
|
122,13
|
| 07/08/2024 |
2.127.995 |
%
|
114,99
|
111,08
|
116,17
|
113,24
|
| 06/08/2024 |
2.105.268 |
%
|
113,00
|
112,54
|
117,75
|
117,53
|
| 05/08/2024 |
2.435.941 |
%
|
111,75
|
110,20
|
114,30
|
112,1065
|
| 02/08/2024 |
1.999.217 |
%
|
116,50
|
113,19
|
121,48
|
115,49
|
| 01/08/2024 |
1.934.902 |
%
|
126,80
|
120,06
|
127,11
|
121,48
|
| 31/07/2024 |
1.219.570 |
%
|
129,09
|
125,94
|
129,19
|
127,67
|
| 30/07/2024 |
957.685 |
%
|
127,00
|
127,69
|
129,595
|
128,53
|
| 29/07/2024 |
973.830 |
%
|
127,00
|
125,95
|
128,84
|
128,28
|
| 26/07/2024 |
1.102.891 |
%
|
126,69
|
125,19
|
127,19
|
125,87
|
| 25/07/2024 |
1.619.299 |
%
|
126,62
|
121,95
|
126,62
|
124,90
|
| 24/07/2024 |
1.505.942 |
%
|
134,85
|
127,21
|
131,85
|
128,49
|
| 23/07/2024 |
918.356 |
%
|
134,85
|
132,52
|
136,21
|
132,67
|
| 22/07/2024 |
1.202.106 |
%
|
134,83
|
132,62
|
136,31
|
134,46
|
| 19/07/2024 |
1.023.480 |
%
|
134,49
|
133,88
|
136,58
|
135,88
|
| 18/07/2024 |
833.513 |
%
|
135,54
|
133,44
|
137,715
|
133,52
|
| 17/07/2024 |
1.301.989 |
%
|
138,76
|
134,215
|
138,90
|
135,54
|
| 16/07/2024 |
2.834.253 |
%
|
131,65
|
133,00
|
141,60
|
139,70
|
| 15/07/2024 |
1.067.471 |
%
|
131,65
|
130,58
|
133,92
|
132,52
|
| 12/07/2024 |
996.959 |
%
|
129,01
|
128,89
|
131,93
|
131,69
|
| 11/07/2024 |
1.056.376 |
%
|
129,01
|
127,09
|
130,57
|
128,72
|
| 10/07/2024 |
883.848 |
%
|
129,07
|
127,8201
|
130,04
|
129,53
|
| 09/07/2024 |
1.411.263 |
%
|
122,75
|
125,61
|
129,89
|
128,56
|
