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 >
10/05/2023	1.260.752	-1,29%	116,19	112,39	116,3923	114,03
09/05/2023	1.233.786	-0,88%	116,00	114,85	116,68	115,52
08/05/2023	967.348	-0,95%	117,89	116,42	118,105	116,55
05/05/2023	1.049.068	0,61%	117,86	116,91	118,285	117,67
04/05/2023	968.502	-0,71%	117,47	115,92	118,10	116,96
03/05/2023	1.553.719	4,03%	114,38	114,33	118,625	117,80
02/05/2023	1.612.520	-2,77%	113,93	109,35	113,93	113,24
01/05/2023	1.012.934	2,31%	114,21	113,97	117,30	116,47
28/04/2023	1.374.316	2,01%	111,80	111,80	114,64	113,84
27/04/2023	1.087.184	4,56%	107,39	107,30	112,38	111,60
26/04/2023	620.945	-2,68%	108,67	106,425	109,3194	106,73
25/04/2023	1.010.497	-2,59%	111,20	108,60	111,20	109,67
24/04/2023	536.897	1,21%	110,85	110,85	112,72	112,59
21/04/2023	535.269	-0,44%	112,07	110,44	112,33	111,24
20/04/2023	477.170	-0,10%	111,37	110,99	112,45	111,73
19/04/2023	484.798	0,23%	111,26	110,7657	111,88	111,84
18/04/2023	491.462	0,39%	111,51	111,19	112,325	111,58
17/04/2023	431.180	-0,47%	112,00	110,25	112,02	111,15
14/04/2023	664.007	1,30%	110,34	110,1724	112,55	111,67
13/04/2023	626.728	0,43%	110,19	108,47	110,69	110,24
12/04/2023	872.596	0,65%	110,00	109,1525	110,49	109,77
11/04/2023	597.653	1,27%	107,85	106,77	109,755	109,06
10/04/2023	702.619	2,22%	105,00	104,83	107,98	107,69
06/04/2023	882.044	-0,27%	105,24	104,68	106,14	105,35
05/04/2023	657.238	-0,78%	106,38	104,83	106,975	105,63
04/04/2023	731.736	-1,72%	108,41	105,85	108,41	106,46
03/04/2023	1.098.157	-1,64%	109,74	106,73	109,74	108,32
31/03/2023	1.238.140	2,86%	107,44	107,345	110,46	110,12
30/03/2023	764.570	1,39%	106,29	105,81	107,385	107,06
29/03/2023	591.190	0,66%	105,71	104,77	106,25	105,59
28/03/2023	745.878	-0,50%	104,76	104,475	106,36	104,90
27/03/2023	872.129	0,90%	105,54	104,53	105,85	105,43
24/03/2023	646.737	-0,07%	103,95	102,93	104,865	104,49
23/03/2023	808.006	-0,11%	104,95	103,90	106,63	104,56
22/03/2023	753.981	-1,16%	105,87	104,62	107,90	104,67
21/03/2023	961.732	0,55%	106,00	104,76	106,975	105,90
20/03/2023	766.019	-1,04%	106,47	104,94	107,49	105,32
17/03/2023	1.579.000	-0,86%	107,86	105,81	108,57	106,43
16/03/2023	660.118	1,57%	105,32	103,25	107,78	107,35
15/03/2023	949.786	-0,42%	104,24	103,25	106,11	105,69
14/03/2023	1.425.400	-1,49%	108,98	104,53	109,925	106,14
13/03/2023	1.371.067	0,34%	106,00	105,00	109,085	107,75
10/03/2023	1.163.826	-2,65%	110,31	106,59	110,32	107,39
09/03/2023	1.042.113	-0,51%	111,14	110,17	112,655	110,31
08/03/2023	730.859	1,15%	109,52	109,23	110,97	110,87
07/03/2023	1.240.818	-0,17%	110,00	108,9701	110,40	109,61
06/03/2023	1.328.746	0,37%	109,17	108,87	111,30	109,80
03/03/2023	1.193.016	-0,50%	110,30	108,8404	110,85	109,40
02/03/2023	1.436.147	4,34%	104,74	104,53	110,18	109,95
01/03/2023	1.039.441	0,78%	104,81	103,87	106,08	105,38
28/02/2023	1.386.338	-1,15%	105,40	104,34	106,10	104,56
27/02/2023	1.124.420	-1,32%	108,64	105,60	108,79	105,78
24/02/2023	715.396	-0,51%	106,57	106,085	107,81	107,19
23/02/2023	905.673	2,41%	106,20	105,965	107,91	107,74
22/02/2023	864.604	0,00%	105,59	104,42	105,59	105,20
21/02/2023	1.740.197	-5,57%	107,50	104,43	108,28	105,20
20/02/2023	912.928	-0,71%	112,11	110,47	112,32	111,40
17/02/2023	912.928	-0,71%	112,11	110,47	112,32	111,40
16/02/2023	813.426	-1,21%	111,70	111,655	113,115	112,20
15/02/2023	871.389	0,41%	112,33	111,805	113,84	113,57
14/02/2023	710.615	0,24%	112,65	111,74	113,665	113,11
13/02/2023	749.121	0,79%	111,53	111,31	113,03	112,84
10/02/2023	1.152.368	0,06%	110,75	110,75	112,61	111,96
09/02/2023	862.849	-0,97%	114,73	111,78	115,11	111,89
08/02/2023	678.480	-0,86%	114,00	111,91	114,14	112,99
07/02/2023	827.344	-0,33%	114,34	112,27	114,59	113,97
06/02/2023	955.883	-2,29%	116,77	113,88	117,36	114,35
03/02/2023	807.148	-1,55%	117,09	115,805	117,52	117,03
02/02/2023	1.994.061	4,58%	113,43	113,43	119,90	118,87
01/02/2023	1.413.775	5,10%	108,33	108,10	114,725	113,66
31/01/2023	1.697.047	2,49%	105,99	105,73	108,23	108,15
30/01/2023	837.798	-2,04%	107,18	105,32	107,90	105,52
27/01/2023	649.487	-0,45%	108,32	107,635	109,57	107,72
26/01/2023	693.459	0,43%	108,59	106,32	108,76	108,21
25/01/2023	633.312	-0,55%	106,65	105,24	107,94	107,75
24/01/2023	629.938	-0,44%	108,74	107,68	109,205	108,35
23/01/2023	796.403	1,97%	106,85	106,63	109,62	108,83
20/01/2023	4.022.855	1,16%	106,11	105,00	107,42	106,73
19/01/2023	1.036.723	-1,66%	107,01	104,79	107,43	105,51
18/01/2023	1.004.000	-0,67%	108,63	107,15	111,19	107,29
17/01/2023	1.350.128	-0,84%	108,11	107,23	108,83	108,01
16/01/2023	714.118	-1,26%	110,00	108,49	110,495	108,92
13/01/2023	714.118	-1,26%	110,00	108,49	110,495	108,92
12/01/2023	832.050	-0,09%	110,07	108,38	110,44	110,31
11/01/2023	832.978	1,72%	108,55	108,23	110,50	110,41
10/01/2023	932.211	-1,19%	110,17	107,82	110,90	108,54
09/01/2023	1.015.477	1,54%	108,25	108,25	111,69	109,85
06/01/2023	1.029.804	3,32%	106,13	105,34	108,35	108,40
05/01/2023	1.056.597	-1,19%	105,12	104,22	105,87	104,92
04/01/2023	1.187.718	1,14%	105,56	104,78	107,11	106,18
03/01/2023	758.432	1,02%	104,55	103,79	105,15	104,98
02/01/2023	587.048	-1,23%	104,31	102,75	104,91	103,92
30/12/2022	587.048	-1,23%	104,31	102,75	104,91	103,92
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