BE Expedia Group Inc (EXPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,49%
|
112,39
|
112,78
|
114,59
|
114,01
|
| 17/05/2024 |
2.049.340 |
0,49%
|
112,39
|
112,78
|
114,59
|
114,01
|
| 16/05/2024 |
1.596.196 |
0,89%
|
112,39
|
112,05
|
114,34
|
113,45
|
| 15/05/2024 |
1.460.231 |
-0,91%
|
114,05
|
111,91
|
114,62
|
112,45
|
| 14/05/2024 |
1.690.356 |
0,72%
|
112,90
|
112,71
|
113,73
|
113,48
|
| 13/05/2024 |
2.180.774 |
-0,16%
|
113,46
|
112,35
|
114,02
|
112,66
|
| 10/05/2024 |
2.386.365 |
0,28%
|
113,00
|
112,33
|
113,415
|
112,84
|
| 09/05/2024 |
3.449.776 |
0,89%
|
110,82
|
109,90
|
113,07
|
112,53
|
| 08/05/2024 |
2.517.385 |
-1,21%
|
115,63
|
110,72
|
113,00
|
111,54
|
| 07/05/2024 |
3.161.640 |
-2,68%
|
115,63
|
112,25
|
116,62
|
112,91
|
| 06/05/2024 |
3.124.658 |
0,60%
|
115,80
|
114,63
|
116,82
|
116,02
|
| 03/05/2024 |
9.092.826 |
-15,26%
|
122,31
|
115,15
|
122,665
|
115,33
|
| 02/05/2024 |
2.509.725 |
0,35%
|
135,14
|
132,76
|
136,675
|
133,60
|
| 01/05/2024 |
2.191.952 |
-1,11%
|
132,94
|
130,44
|
135,33
|
133,14
|
| 30/04/2024 |
1.430.583 |
-1,49%
|
135,32
|
134,28
|
137,50
|
134,63
|
| 29/04/2024 |
1.511.909 |
0,71%
|
135,32
|
134,8926
|
137,07
|
136,66
|
| 26/04/2024 |
1.016.294 |
-0,40%
|
135,32
|
135,68
|
138,00
|
135,70
|
| 25/04/2024 |
1.066.894 |
0,33%
|
135,32
|
134,02
|
136,93
|
136,25
|
| 24/04/2024 |
1.145.529 |
0,58%
|
135,32
|
134,46
|
139,00
|
135,80
|
| 23/04/2024 |
1.036.049 |
2,61%
|
132,53
|
132,13
|
135,31
|
135,02
|
| 22/04/2024 |
1.101.628 |
2,01%
|
129,50
|
128,04
|
131,63
|
131,59
|
| 19/04/2024 |
969.635 |
0,55%
|
128,81
|
128,03
|
129,935
|
129,00
|
| 18/04/2024 |
622.984 |
-0,33%
|
129,51
|
127,84
|
129,81
|
128,30
|
| 17/04/2024 |
925.364 |
-0,16%
|
131,50
|
128,24
|
130,87
|
128,73
|
| 16/04/2024 |
1.084.983 |
0,23%
|
131,50
|
127,99
|
130,27
|
128,94
|
| 15/04/2024 |
1.053.560 |
-1,39%
|
131,50
|
128,09
|
133,1253
|
128,65
|
| 12/04/2024 |
1.307.402 |
-2,07%
|
132,14
|
130,38
|
132,98
|
130,46
|
| 11/04/2024 |
1.206.541 |
1,39%
|
132,14
|
131,57
|
134,24
|
133,22
|
| 10/04/2024 |
1.027.736 |
-1,40%
|
132,14
|
130,95
|
134,21
|
131,40
|
| 09/04/2024 |
804.403 |
0,84%
|
131,63
|
131,75
|
133,36
|
133,27
|
| 08/04/2024 |
727.791 |
0,28%
|
131,63
|
131,52
|
133,50
|
132,16
|
| 05/04/2024 |
1.146.207 |
0,83%
|
131,07
|
130,42
|
132,325
|
131,79
|
| 04/04/2024 |
1.990.483 |
0,11%
|
131,26
|
130,4401
|
134,439
|
130,70
|
| 03/04/2024 |
1.595.858 |
-0,86%
|
132,23
|
129,55
|
132,25
|
130,56
|
| 02/04/2024 |
1.578.876 |
-1,15%
|
132,23
|
130,7075
|
133,24
|
131,69
|
| 01/04/2024 |
2.448.634 |
-3,29%
|
137,39
|
132,91
|
137,73
|
133,22
|
| 28/03/2024 |
1.535.934 |
-0,89%
|
139,46
|
137,59
|
139,89
|
137,75
|
| 27/03/2024 |
1.697.529 |
1,74%
|
137,88
|
136,63
|
139,13
|
138,99
|
| 26/03/2024 |
2.037.382 |
-0,50%
|
137,18
|
136,60
|
138,88
|
136,62
|
| 25/03/2024 |
809.942 |
0,34%
|
137,18
|
136,78
|
138,23
|
137,31
|
| 22/03/2024 |
856.407 |
0,33%
|
138,95
|
135,15
|
137,45
|
136,84
|
| 21/03/2024 |
1.171.539 |
-1,24%
|
138,95
|
136,33
|
139,00
|
136,39
|
| 20/03/2024 |
1.261.169 |
1,87%
|
135,27
|
135,08
|
138,62
|
138,10
|
| 19/03/2024 |
1.109.900 |
1,76%
|
133,18
|
132,78
|
135,62
|
135,56
|
| 18/03/2024 |
1.233.161 |
-0,20%
|
133,79
|
132,50
|
134,78
|
133,21
|
| 15/03/2024 |
2.804.037 |
-1,67%
|
134,91
|
132,53
|
135,295
|
133,471
|
| 14/03/2024 |
1.331.042 |
0,31%
|
135,70
|
134,64
|
136,05
|
135,74
|
| 13/03/2024 |
1.462.674 |
-0,95%
|
134,80
|
134,23
|
137,2221
|
135,32
|
| 12/03/2024 |
1.076.111 |
-0,23%
|
138,00
|
136,54
|
138,125
|
136,62
|
| 11/03/2024 |
1.016.261 |
0,85%
|
135,09
|
133,09
|
137,29
|
136,93
|
| 08/03/2024 |
1.271.895 |
1,76%
|
135,09
|
133,09
|
136,06
|
135,78
|
| 07/03/2024 |
1.327.846 |
0,70%
|
135,09
|
131,44
|
133,629
|
133,43
|
| 06/03/2024 |
1.282.788 |
-1,14%
|
135,09
|
132,2401
|
135,44
|
132,50
|
| 05/03/2024 |
1.885.659 |
-1,10%
|
134,58
|
133,11
|
135,74
|
134,03
|
| 04/03/2024 |
1.337.214 |
-0,97%
|
136,21
|
135,17
|
137,205
|
135,52
|
| 01/03/2024 |
1.110.912 |
0,02%
|
136,30
|
136,22
|
137,88
|
136,84
|
| 29/02/2024 |
1.598.906 |
0,95%
|
136,87
|
135,85
|
137,89
|
136,82
|
| 28/02/2024 |
1.309.874 |
-0,52%
|
136,25
|
135,33
|
137,29
|
135,53
|
| 27/02/2024 |
1.484.817 |
0,96%
|
136,25
|
135,42
|
137,285
|
136,24
|
| 26/02/2024 |
1.698.683 |
-0,99%
|
136,30
|
134,49
|
137,12
|
134,95
|
| 23/02/2024 |
2.234.409 |
-2,01%
|
136,00
|
135,105
|
138,68
|
136,30
|
| 22/02/2024 |
1.747.158 |
3,31%
|
136,00
|
135,7876
|
139,29
|
139,10
|
| 21/02/2024 |
1.369.315 |
-0,99%
|
134,82
|
133,84
|
136,19
|
134,64
|
| 20/02/2024 |
1.538.087 |
0,55%
|
133,68
|
133,435
|
136,79
|
135,99
|
| 19/02/2024 |
805.256 |
0,00%
|
137,94
|
134,85
|
137,94
|
135,25
|
| 16/02/2024 |
805.256 |
0,32%
|
137,94
|
134,85
|
137,94
|
135,25
|
| 15/02/2024 |
2.466.818 |
2,75%
|
136,00
|
135,89
|
139,72
|
138,53
|
| 14/02/2024 |
2.099.307 |
-0,02%
|
135,44
|
133,88
|
136,445
|
134,82
|
| 13/02/2024 |
3.188.804 |
0,93%
|
131,39
|
130,8095
|
136,3822
|
134,84
|
| 12/02/2024 |
4.378.238 |
1,95%
|
132,32
|
132,05
|
137,29
|
133,67
|
| 09/02/2024 |
12.125.444 |
-17,85%
|
131,00
|
126,05
|
132,80
|
131,00
|
| 08/02/2024 |
3.533.812 |
-5,69%
|
156,75
|
154,8201
|
160,0499
|
145,59
|
| 07/02/2024 |
1.469.074 |
0,44%
|
155,00
|
151,09
|
156,72
|
154,38
|
| 06/02/2024 |
1.238.217 |
1,31%
|
152,92
|
150,63
|
154,38
|
153,70
|
| 05/02/2024 |
1.302.765 |
0,44%
|
149,95
|
147,54
|
152,33
|
151,71
|
| 02/02/2024 |
1.297.495 |
-0,31%
|
150,71
|
146,55
|
153,39
|
151,05
|
| 01/02/2024 |
1.330.913 |
2,15%
|
149,00
|
146,77
|
151,77
|
151,52
|
| 31/01/2024 |
1.019.381 |
-2,23%
|
151,44
|
147,96
|
151,86
|
148,33
|
| 30/01/2024 |
1.195.455 |
-1,47%
|
153,53
|
150,02
|
153,80
|
151,72
|
| 29/01/2024 |
1.243.855 |
1,35%
|
151,93
|
150,44
|
154,185
|
153,98
|
| 26/01/2024 |
1.124.144 |
-0,24%
|
150,00
|
151,71
|
153,46
|
151,93
|
| 25/01/2024 |
1.405.297 |
2,51%
|
150,00
|
149,76
|
153,57
|
152,30
|
| 24/01/2024 |
814.398 |
0,05%
|
150,00
|
147,85
|
150,97
|
148,57
|
| 23/01/2024 |
1.301.775 |
1,95%
|
149,47
|
145,46
|
148,93
|
148,50
|
| 22/01/2024 |
1.677.752 |
-1,96%
|
149,47
|
145,28
|
149,90
|
145,66
|
| 19/01/2024 |
1.458.700 |
-0,26%
|
149,94
|
145,31
|
149,98
|
148,57
|
| 18/01/2024 |
1.561.586 |
1,13%
|
148,83
|
146,23
|
149,79
|
148,96
|
| 17/01/2024 |
1.147.292 |
-0,91%
|
146,60
|
145,995
|
147,735
|
147,30
|
| 16/01/2024 |
852.264 |
0,03%
|
147,33
|
146,71
|
149,34
|
148,65
|
| 15/01/2024 |
914.649 |
-1,71%
|
151,55
|
148,02
|
151,78
|
148,61
|
| 12/01/2024 |
914.649 |
-1,71%
|
151,55
|
148,02
|
151,78
|
148,61
|
| 11/01/2024 |
1.001.547 |
-0,43%
|
151,55
|
150,27
|
153,09
|
151,20
|
| 10/01/2024 |
1.129.935 |
-0,58%
|
152,03
|
151,35
|
154,78
|
151,85
|
| 09/01/2024 |
1.428.753 |
2,04%
|
144,28
|
148,575
|
153,08
|
152,73
|
| 08/01/2024 |
1.615.355 |
2,30%
|
144,28
|
146,025
|
150,46
|
149,68
|
| 05/01/2024 |
1.016.698 |
1,04%
|
144,28
|
144,28
|
147,55
|
146,32
|
| 04/01/2024 |
1.825.178 |
-0,12%
|
145,99
|
144,56
|
147,34
|
144,82
|
| 03/01/2024 |
2.461.083 |
-2,53%
|
147,00
|
144,94
|
148,405
|
144,99
|
| 02/01/2024 |
2.043.018 |
-2,00%
|
151,79
|
147,24
|
152,3775
|
148,76
|
| 29/12/2023 |
887.403 |
-0,97%
|
154,06
|
151,35
|
155,155
|
151,79
|
Por favor leia o