Expeditors International of Wash Inc (EXPD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	522.844	1,01%	104,45	104,45	106,33	105,21
28-12-2022	443.767	-2,12%	106,74	104,09	106,99	104,16
27-12-2022	467.106	-0,83%	107,31	106,02	107,31	106,42
23-12-2022	125.017	0,14%	107,02	106,52	107,77	107,05
22-12-2022	947.885	-0,65%	106,64	105,19	106,98	106,90
21-12-2022	719.965	0,66%	108,21	106,97	108,69	107,60
20-12-2022	996.043	-1,03%	108,28	106,29	108,54	106,90
19-12-2022	825.759	-0,49%	108,79	106,89	109,49	108,01
16-12-2022	2.437.902	-0,71%	108,33	107,85	109,53	108,54
15-12-2022	1.132.481	-3,08%	111,66	108,91	111,98	109,32
14-12-2022	1.608.798	0,32%	111,82	111,705	115,06	112,79
13-12-2022	1.062.283	-0,75%	116,57	111,8881	116,97	112,43
12-12-2022	1.458.880	4,98%	107,87	107,615	113,79	113,28
09-12-2022	1.014.288	0,06%	107,80	106,46	108,79	107,91
08-12-2022	673.954	0,23%	108,10	107,32	109,03	107,85
07-12-2022	1.437.665	-2,35%	109,77	107,33	110,53	107,60
06-12-2022	3.467.367	-1,46%	112,10	109,20	112,69	110,19
05-12-2022	3.403.670	-3,20%	114,20	111,58	115,65	111,82
02-12-2022	2.540.340	0,23%	114,20	113,29	116,375	115,52
01-12-2022	2.792.845	-0,70%	116,47	114,23	116,54	115,25
30-11-2022	3.539.304	2,81%	113,37	111,875	116,13	116,06
29-11-2022	4.500.346	1,73%	112,56	111,665	114,03	113,56
28-11-2022	3.942.313	-1,12%	112,56	111,35	113,49	111,51
25-11-2022	3.444.206	-1,07%	112,17	111,18	114,23	112,77
24-11-2022	3.819.067	-0,11%	112,17	113,78	115,38	113,99
23-11-2022	3.819.067	-0,11%	112,17	113,78	115,38	113,99
22-11-2022	3.289.313	0,50%	112,17	111,07	114,30	114,12
21-11-2022	4.190.192	0,69%	112,17	112,115	114,15	113,55
18-11-2022	3.317.555	1,06%	109,74	110,775	113,445	112,77
17-11-2022	4.831.464	-0,21%	109,74	106,84	111,91	111,59
16-11-2022	4.086.437	-3,32%	111,99	111,674	115,12	111,82
15-11-2022	3.880.937	3,47%	111,99	111,935	116,115	115,67
14-11-2022	1.175.309	-0,11%	111,42	111,71	115,91	111,79
11-11-2022	875.960	2,96%	109,57	108,565	112,345	111,91
10-11-2022	1.132.124	3,73%	99,18	106,29	109,03	108,69
09-11-2022	1.284.146	0,38%	99,18	103,40	107,82	104,80
08-11-2022	2.135.877	9,06%	99,18	96,42	105,70	104,40
07-11-2022	884.201	0,85%	95,11	94,02	95,70	95,67
04-11-2022	914.208	-0,11%	95,76	92,935	96,36	94,79
03-11-2022	566.965	1,69%	98,35	91,84	95,85	94,89
02-11-2022	984.245	-5,60%	98,35	93,21	97,75	93,31
01-11-2022	403.039	1,01%	98,35	96,84	98,96	98,84
31-10-2022	600.275	-0,03%	97,65	97,16	99,33	97,85
28-10-2022	434.107	1,61%	96,80	95,97	97,95	97,95
27-10-2022	541.703	-0,23%	97,04	96,14	97,91	96,40
26-10-2022	579.989	0,61%	92,71	95,30	98,125	96,62
25-10-2022	715.677	2,57%	92,71	93,66	96,08	96,03
24-10-2022	620.034	0,72%	92,71	92,78	94,53	93,62
21-10-2022	827.090	3,56%	92,71	89,715	93,27	92,945
20-10-2022	556.137	-1,40%	92,71	89,351	91,765	89,74
19-10-2022	505.090	-1,89%	92,71	90,59	93,00	91,01
18-10-2022	471.142	0,80%	94,00	92,02	94,41	92,74
17-10-2022	706.209	2,26%	91,32	90,40	92,33	92,00
14-10-2022	664.958	-0,26%	90,82	89,065	91,06	89,97
13-10-2022	771.816	1,50%	89,28	86,17	91,21	90,20
12-10-2022	674.808	-0,20%	89,28	88,61	90,295	88,87
11-10-2022	473.635	-0,80%	89,77	88,6465	90,27	89,05
10-10-2022	545.018	0,64%	90,11	88,96	90,80	89,77
07-10-2022	774.198	-1,60%	89,84	88,80	90,23	89,20
06-10-2022	479.167	-0,10%	90,77	89,70	92,03	90,6806
05-10-2022	551.251	-0,82%	91,53	90,07	91,75	90,77
04-10-2022	949.789	0,67%	90,91	90,91	92,525	91,52
03-10-2022	927.143	2,94%	88,31	88,31	91,63	90,91
30-09-2022	1.036.108	-2,39%	89,93	88,23	90,92	88,31
29-09-2022	728.478	0,51%	89,93	88,52	90,71	90,505
28-09-2022	862.286	1,13%	87,72	89,16	91,02	90,05
27-09-2022	630.149	2,60%	87,72	87,31	89,22	89,04
26-09-2022	664.419	-1,00%	87,72	86,08	87,90	86,78
23-09-2022	792.036	-0,60%	87,46	86,36	87,68	87,66
22-09-2022	960.365	-0,93%	88,33	87,12	88,82	88,19
21-09-2022	1.039.140	-1,09%	90,74	89,00	91,72	89,02
20-09-2022	788.357	-3,40%	92,40	89,05	92,40	90,00
19-09-2022	1.042.678	0,39%	92,26	91,80	93,42	93,17
16-09-2022	1.782.608	-4,31%	93,11	90,075	94,07	92,81
15-09-2022	1.395.399	-3,42%	100,20	96,385	100,77	96,99
14-09-2022	963.528	0,63%	100,05	99,05	101,27	100,42
13-09-2022	839.117	-4,58%	102,44	99,35	103,0548	99,79
12-09-2022	768.637	1,10%	103,84	103,48	105,19	104,58
09-09-2022	848.011	1,99%	102,55	102,55	103,85	103,44
08-09-2022	945.018	-0,54%	101,55	100,29	102,29	101,42
07-09-2022	646.019	1,37%	100,72	99,81	102,315	101,97
06-09-2022	826.816	-1,07%	105,00	99,35	101,78	100,59
05-09-2022	539.657	-2,05%	105,00	101,53	105,54	101,68
02-09-2022	539.657	-2,05%	105,00	101,53	105,54	101,68
01-09-2022	598.095	0,89%	102,35	102,26	104,03	103,81
31-08-2022	904.877	-0,08%	103,16	102,18	104,18	102,89
30-08-2022	607.767	-0,66%	103,70	102,58	103,94	102,97
29-08-2022	630.580	-1,20%	104,69	103,60	105,40	103,65
26-08-2022	701.599	-2,72%	108,00	104,88	108,96	104,91
25-08-2022	462.682	1,35%	107,04	106,57	107,87	107,84
24-08-2022	391.737	0,06%	105,73	105,73	107,20	106,35
23-08-2022	467.699	-0,74%	106,89	106,12	107,85	106,29
22-08-2022	577.773	-0,10%	107,24	105,57	107,25	107,08
19-08-2022	518.089	-0,70%	107,24	106,29	107,60	107,19
18-08-2022	590.216	1,32%	106,82	106,19	108,425	107,95
17-08-2022	355.178	-1,39%	107,21	106,27	107,53	106,54
16-08-2022	401.947	-0,35%	108,44	107,67	108,92	108,09
15-08-2022	743.231	1,22%	107,00	106,44	108,96	108,47
12-08-2022	747.971	-0,63%	108,16	106,445	108,16	107,16
11-08-2022	607.309	0,37%	105,00	107,4412	109,645	107,84