Expeditors International of Wash Inc (EXPD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	48.959	-0,60%	121,51	120,41	121,99	120,87
16/07/2024	0	2,11%	118,95	118,95	122,66	121,59
15/07/2024	0	-0,75%	119,88	118,38	120,74	119,08
12/07/2024	0	-2,27%	122,69	119,14	123,91	119,98
11/07/2024	0	1,79%	121,87	120,62	123,01	122,77
10/07/2024	0	1,71%	121,81	119,55	121,81	120,61
09/07/2024	0	-1,11%	120,34	118,505	120,71	118,58
08/07/2024	0	-2,83%	122,98	119,26	123,725	119,91
05/07/2024	0	-0,39%	123,91	122,6782	123,92	123,40
04/07/2024	0	0,00%	122,10	121,20	124,52	123,88
03/07/2024	0	2,11%	122,10	121,20	124,52	123,88
02/07/2024	0	0,43%	121,19	120,13	121,595	121,32
01/07/2024	0	-3,13%	125,42	120,77	125,42	120,80
28/06/2024	0	-1,06%	126,62	124,25	127,54	124,70
27/06/2024	0	-1,01%	127,73	125,68	127,99	126,03
26/06/2024	0	0,54%	126,74	126,51	127,655	127,32
25/06/2024	0	-0,35%	127,31	125,175	127,57	126,64
24/06/2024	0	0,63%	126,90	126,32	129,24	127,08
21/06/2024	0	0,06%	127,19	125,46	127,99	126,28
20/06/2024	0	1,41%	125,01	124,08	126,37	126,21
19/06/2024	0	0,00%	123,88	123,40	124,95	124,46
18/06/2024	0	0,87%	123,88	123,40	124,95	124,46
17/06/2024	436.297	0,28%	123,39	122,715	124,28	123,73
14/06/2024	527.447	-0,72%	124,61	120,75	124,02	123,39
13/06/2024	422.057	-0,80%	124,61	123,95	125,58	124,29
12/06/2024	411.184	0,71%	125,00	124,48	126,61	125,29
11/06/2024	612.480	-1,89%	125,00	123,66	125,65	124,41
10/06/2024	580.146	1,07%	125,46	125,225	126,92	126,81
07/06/2024	709.773	-0,04%	125,41	124,54	125,77	125,47
06/06/2024	499.369	-0,62%	126,05	124,58	126,05	125,52
05/06/2024	878.140	3,26%	120,62	122,675	126,465	126,33
04/06/2024	743.304	0,93%	120,62	120,91	122,96	122,34
03/06/2024	695.623	0,87%	120,08	118,87	121,49	121,21
31/05/2024	877.043	0,57%	120,16	119,67	121,15	120,90
30/05/2024	576.214	2,04%	117,60	117,52	120,38	120,22
29/05/2024	620.926	-1,07%	117,74	117,15	118,41	117,82
28/05/2024	838.574	0,96%	118,83	118,18	120,86	119,09
27/05/2024	0	0,00%	117,43	116,84	117,98	117,96
24/05/2024	0	0,65%	117,43	116,84	117,98	117,96
23/05/2024	653.553	-0,44%	118,47	116,075	117,195	116,69
22/05/2024	421.614	-0,44%	118,47	116,76	118,00	117,20
21/05/2024	481.938	-0,58%	118,47	117,04	118,37	117,72
20/05/2024	454.220	0,43%	117,425	117,38	118,77	118,41
17/05/2024	362.742	0,22%	117,32	116,83	118,21	117,90
16/05/2024	294.373	-0,14%	117,32	116,85	117,85	117,64
15/05/2024	300.101	0,28%	117,62	117,40	118,30	117,85
14/05/2024	530.211	-0,08%	117,77	117,20	118,45	117,52
13/05/2024	385.958	-0,61%	117,77	117,435	119,51	117,61
10/05/2024	406.912	1,11%	117,26	117,34	118,84	118,33
09/05/2024	421.858	0,17%	116,13	116,45	117,40	117,03
08/05/2024	763.311	1,61%	116,31	114,74	117,97	116,75
07/05/2024	806.516	-0,64%	116,31	113,72	117,08	114,90
06/05/2024	1.105.336	0,59%	115,92	114,89	116,935	115,64
03/05/2024	800.193	0,92%	114,49	113,99	115,71	114,96
02/05/2024	948.911	1,71%	112,32	113,70	116,28	113,91
01/05/2024	724.996	0,61%	113,64	111,20	113,675	111,99
30/04/2024	491.178	-2,18%	113,64	111,24	113,67	111,31
29/04/2024	813.345	0,43%	113,64	112,85	114,27	113,79
26/04/2024	487.893	0,13%	113,26	112,815	114,25	113,30
25/04/2024	846.873	0,25%	114,55	111,82	113,735	113,15
24/04/2024	523.101	-0,18%	114,55	111,98	113,795	112,87
23/04/2024	548.092	-0,89%	114,55	112,995	114,82	113,07
22/04/2024	402.839	-0,45%	115,04	114,01	115,35	114,09
19/04/2024	564.611	-0,13%	115,04	114,36	115,95	114,61
18/04/2024	382.487	0,37%	115,04	113,97	115,29	114,76
17/04/2024	414.591	-1,15%	114,03	114,02	116,12	114,34
16/04/2024	567.610	-0,89%	117,10	114,775	116,36	115,67
15/04/2024	605.841	-0,80%	117,52	116,37	118,77	116,71
12/04/2024	411.771	-0,94%	117,52	116,81	118,205	117,65
11/04/2024	464.733	0,37%	120,60	117,61	119,365	118,76
10/04/2024	381.291	-2,22%	120,60	117,775	120,67	118,32
09/04/2024	651.501	2,29%	118,85	118,45	121,17	121,00
08/04/2024	326.635	0,80%	116,99	117,73	118,6525	118,29
05/04/2024	344.359	1,03%	116,99	115,96	117,66	117,35
04/04/2024	350.862	-1,32%	118,79	115,80	118,405	116,15
03/04/2024	324.564	0,09%	117,89	117,2975	118,74	117,70
02/04/2024	475.940	-1,24%	118,98	116,66	118,40	117,60
01/04/2024	338.981	-2,06%	121,75	119,03	121,165	119,07
28/03/2024	269.173	0,27%	121,75	121,28	122,41	121,57
27/03/2024	242.927	1,08%	119,31	119,31	121,56	121,24
26/03/2024	401.072	-0,10%	120,21	119,65	121,125	119,94
25/03/2024	625.204	-1,34%	121,07	120,05	121,99	120,06
22/03/2024	346.642	0,12%	121,58	120,93	122,835	121,69
21/03/2024	321.191	1,65%	119,99	119,555	121,67	121,54
20/03/2024	434.508	1,61%	118,02	117,385	119,74	119,57
19/03/2024	418.484	0,38%	117,57	116,865	118,145	117,68
18/03/2024	464.292	-2,19%	119,94	117,18	120,225	117,23
15/03/2024	523.028	0,82%	120,99	117,90	119,89	119,86
14/03/2024	504.268	-2,08%	120,99	117,90	120,99	118,89
13/03/2024	483.883	-0,09%	120,76	120,845	122,58	121,41
12/03/2024	647.981	0,65%	120,76	121,16	122,58	121,52
11/03/2024	746.527	-0,44%	122,25	120,67	122,275	120,73
08/03/2024	602.314	-0,66%	122,25	120,57	122,60	121,26
07/03/2024	607.674	0,87%	121,98	120,975	122,75	122,06
06/03/2024	455.089	1,57%	119,79	119,6525	121,46	121,01
05/03/2024	772.737	-0,68%	119,79	118,425	120,115	119,14
04/03/2024	455.092	-0,56%	119,95	119,71	121,09	119,96
01/03/2024	840.162	0,87%	119,15	118,12	120,73	120,64
29/02/2024	605.263	0,70%	119,53	117,965	120,669	119,60
28/02/2024	479.935	0,03%	119,61	117,87	119,229	118,77