BE Expedia Group Inc (EXPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.869.795	4,11%	84,37	84,20	87,31	87,13
28-12-2022	2.191.235	-3,32%	86,60	83,29	87,34	83,69
27-12-2022	2.176.703	0,15%	86,82	84,88	87,00	86,56
23-12-2022	223.357	0,60%	84,10	83,85	85,75	85,03
22-12-2022	1.444.838	-2,28%	85,34	82,39	85,76	84,52
21-12-2022	1.547.803	1,03%	86,72	85,97	88,45	86,49
20-12-2022	1.937.192	0,41%	84,47	84,00	86,50	85,61
19-12-2022	1.662.549	-3,30%	87,96	84,72	88,32	85,26
16-12-2022	2.298.249	-2,25%	89,11	86,88	89,81	88,17
15-12-2022	1.515.691	-2,79%	91,00	89,21	91,71	90,20
14-12-2022	1.768.230	-1,70%	94,24	91,50	95,8708	92,79
13-12-2022	1.620.151	-1,27%	99,98	93,29	100,13	94,39
12-12-2022	1.320.240	1,59%	93,85	93,22	95,785	95,60
09-12-2022	1.674.069	0,56%	92,82	92,05	95,44	94,10
08-12-2022	1.484.348	3,07%	92,18	91,385	94,075	93,58
07-12-2022	2.692.419	-6,32%	93,16	89,82	93,77	90,79
06-12-2022	5.637.926	-3,73%	100,42	95,20	100,87	96,91
05-12-2022	3.978.117	-2,92%	103,55	100,40	103,5608	100,66
02-12-2022	4.468.791	-2,12%	103,55	101,92	104,61	103,69
01-12-2022	4.270.929	-0,85%	107,02	105,62	109,48	105,93
30-11-2022	4.358.182	4,29%	103,10	101,555	106,93	106,84
29-11-2022	4.705.293	2,81%	99,77	99,91	103,07	102,45
28-11-2022	3.671.663	-1,87%	100,49	99,365	101,79	99,60
25-11-2022	2.343.509	0,81%	100,34	100,10	103,56	101,70
24-11-2022	3.767.019	0,60%	100,79	99,50	101,85	100,88
23-11-2022	3.767.019	0,60%	100,79	99,50	101,85	100,88
22-11-2022	3.611.713	3,31%	97,07	96,59	100,33	100,28
21-11-2022	4.577.750	-1,26%	97,07	96,55	99,17	97,07
18-11-2022	4.984.993	1,08%	99,00	97,02	99,4825	98,31
17-11-2022	4.452.021	-0,20%	94,53	93,84	97,27	97,26
16-11-2022	3.703.645	-2,74%	98,37	96,71	99,535	97,20
15-11-2022	6.398.843	1,25%	101,19	98,17	102,98	99,84
14-11-2022	1.461.136	-4,07%	101,19	98,10	102,71	98,61
11-11-2022	1.793.260	3,79%	87,96	99,18	104,47	102,79
10-11-2022	2.044.913	11,21%	87,96	93,36	99,07	99,04
09-11-2022	1.237.281	-0,79%	87,96	87,65	90,3895	88,99
08-11-2022	1.793.781	0,12%	89,06	88,11	92,45	89,70
07-11-2022	2.620.677	-3,34%	92,91	85,02	93,17	89,54
04-11-2022	4.159.723	5,68%	96,50	91,28	98,50	92,61
03-11-2022	3.215.633	-4,41%	96,50	86,36	90,5125	86,36
02-11-2022	1.646.239	-5,56%	96,50	89,85	95,555	90,34
01-11-2022	1.458.564	2,34%	96,50	94,64	97,69	95,66
31-10-2022	1.529.830	-2,58%	96,66	93,35	96,98	94,25
28-10-2022	1.536.711	0,12%	96,00	94,33	97,78	96,69
27-10-2022	1.084.955	-0,21%	98,31	96,26	99,69	96,57
26-10-2022	940.009	-1,97%	98,60	96,105	100,4146	96,77
25-10-2022	1.079.660	2,97%	95,99	95,195	99,14	98,71
24-10-2022	962.407	-1,45%	95,99	93,28	97,54	95,86
21-10-2022	1.299.644	4,41%	95,99	91,44	97,76	97,26
20-10-2022	2.007.394	-3,14%	95,99	92,925	97,58	93,10
19-10-2022	944.661	-2,03%	96,71	95,17	98,67	96,12
18-10-2022	1.000.486	2,88%	98,30	96,40	99,86	98,02
17-10-2022	1.751.325	5,55%	93,04	92,65	96,19	95,28
14-10-2022	1.261.040	-1,31%	93,83	90,14	93,83	90,27
13-10-2022	1.292.109	-1,79%	90,99	89,52	94,18	91,47
12-10-2022	821.135	1,44%	91,95	90,56	93,90	93,14
11-10-2022	1.175.005	-0,94%	92,50	88,81	93,61	91,82
10-10-2022	961.816	-1,31%	95,90	91,73	95,90	92,69
07-10-2022	1.009.414	-1,45%	94,01	92,45	94,71	94,22
06-10-2022	1.389.420	-3,45%	99,00	95,10	99,22	95,58
05-10-2022	1.003.678	-3,05%	99,76	98,1207	100,91	98,99
04-10-2022	1.427.769	8,16%	97,24	97,23	102,15	102,10
03-10-2022	1.675.192	0,76%	94,50	92,15	95,45	94,40
30-09-2022	1.340.359	-0,55%	92,69	92,74	96,67	93,69
29-09-2022	1.199.179	-1,78%	92,69	92,73	95,46	94,20
28-09-2022	1.557.805	4,45%	92,69	92,00	96,74	95,91
27-09-2022	1.369.958	2,38%	91,59	90,665	94,89	91,82
26-09-2022	1.433.177	-1,72%	91,59	89,60	93,42	89,69
23-09-2022	1.738.708	-0,80%	90,67	89,27	91,91	91,26
22-09-2022	2.123.506	-7,08%	99,01	91,40	99,01	92,00
21-09-2022	1.806.147	-5,19%	104,18	98,86	104,5951	99,20
20-09-2022	1.942.905	2,09%	101,84	100,95	105,39	104,63
19-09-2022	1.655.387	0,59%	100,69	100,53	103,30	102,49
16-09-2022	2.786.957	-5,47%	105,89	100,73	106,30	101,89
15-09-2022	2.110.847	-2,18%	109,48	107,49	113,58	107,79
14-09-2022	1.361.631	1,85%	108,81	106,325	110,67	110,19
13-09-2022	1.577.674	-3,18%	106,11	105,28	109,815	108,19
12-09-2022	1.720.257	2,35%	102,30	110,77	113,51	111,74
09-09-2022	1.564.963	3,47%	102,30	105,25	109,3299	108,62
08-09-2022	1.201.601	0,79%	102,30	102,06	105,24	105,00
07-09-2022	1.320.758	3,30%	101,42	100,155	104,42	104,18
06-09-2022	1.078.370	-1,22%	102,73	98,91	103,10	100,85
05-09-2022	909.777	0,36%	102,73	101,225	104,28	102,10
02-09-2022	909.777	0,36%	102,73	101,225	104,28	102,10
01-09-2022	1.282.365	-0,90%	100,96	97,74	101,80	101,73
31-08-2022	942.051	0,01%	104,02	102,38	105,13	102,65
30-08-2022	1.220.237	-0,68%	104,70	101,83	106,05	102,64
29-08-2022	1.009.878	-0,07%	101,46	101,23	104,53	103,34
26-08-2022	896.393	-4,62%	108,81	103,33	109,49	103,41
25-08-2022	1.012.771	1,52%	108,40	107,55	109,86	108,42
24-08-2022	1.032.642	0,68%	105,15	104,257	107,67	106,695
23-08-2022	1.054.560	0,09%	106,39	105,45	107,65	105,97
22-08-2022	1.090.812	-2,68%	105,58	104,42	106,72	105,88
19-08-2022	1.334.982	-4,29%	111,28	108,13	112,00	108,79
18-08-2022	900.796	-0,31%	113,57	111,78	113,84	113,66
17-08-2022	1.549.642	-2,69%	114,13	112,815	115,8401	114,01
16-08-2022	2.108.755	3,56%	110,92	112,06	117,31	117,20
15-08-2022	1.945.046	-0,36%	110,92	111,145	115,17	113,10
12-08-2022	1.528.158	3,07%	110,92	110,48	113,77	113,51
11-08-2022	1.770.831	0,82%	110,48	109,505	113,98	110,13