BE Expedia Group Inc (EXPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
527 658 |
0,79%
|
325,24
|
321,00
|
327,79
|
321,00
|
| 17/08/2026 |
930 935 |
-4,27%
|
330,80
|
317,35
|
335,00
|
318,50
|
| 14/08/2026 |
549 707 |
1,33%
|
328,00
|
327,2654
|
333,24
|
332,69
|
| 13/08/2026 |
482 166 |
0,84%
|
327,49
|
318,85
|
329,56
|
328,31
|
| 12/08/2026 |
730 665 |
1,48%
|
321,8704
|
316,09
|
329,26
|
325,57
|
| 11/08/2026 |
898 321 |
2,14%
|
315,00
|
310,91
|
325,73
|
321,07
|
| 10/08/2026 |
770 714 |
1,07%
|
308,238
|
304,05
|
314,12
|
314,01
|
| 07/08/2026 |
795 330 |
1,36%
|
314,35
|
304,85
|
314,79
|
310,68
|
| 06/08/2026 |
1 296 211 |
-3,97%
|
323,00
|
305,92
|
331,31
|
306,57
|
| 05/08/2026 |
1 540 794 |
2,84%
|
322,374
|
313,46
|
326,99
|
319,66
|
| 04/08/2026 |
1 201 987 |
4,70%
|
298,03
|
295,49
|
312,75
|
312,06
|
| 03/08/2026 |
1 034 035 |
1,12%
|
294,4712
|
294,4712
|
307,2375
|
298,03
|
| 31/07/2026 |
423 143 |
0,61%
|
299,56
|
291,16
|
297,5399
|
294,74
|
| 30/07/2026 |
957 543 |
-3,67%
|
298,00
|
287,16
|
304,27
|
292,93
|
| 29/07/2026 |
1 483 661 |
2,80%
|
291,75
|
288,89
|
312,40
|
304,27
|
| 28/07/2026 |
786 829 |
6,34%
|
274,9656
|
274,9656
|
296,65
|
295,79
|
| 27/07/2026 |
864 077 |
7,11%
|
263,30
|
263,30
|
280,755
|
278,37
|
| 24/07/2026 |
679 486 |
0,91%
|
259,51
|
258,25
|
266,60
|
259,94
|
| 23/07/2026 |
666 680 |
-1,28%
|
260,00
|
251,12
|
260,20
|
257,61
|
| 22/07/2026 |
493 582 |
-1,49%
|
264,94
|
259,655
|
266,31
|
261,08
|
| 21/07/2026 |
423 042 |
0,00%
|
263,55
|
260,25
|
268,925
|
264,94
|
| 20/07/2026 |
542 123 |
-1,33%
|
267,99
|
262,95
|
269,58
|
265,08
|
| 17/07/2026 |
795 112 |
-0,75%
|
266,00
|
264,60
|
273,00
|
268,77
|
| 16/07/2026 |
548 714 |
1,48%
|
268,75
|
263,12
|
272,40
|
270,95
|
| 15/07/2026 |
870 418 |
0,31%
|
267,01
|
263,835
|
271,64
|
267,11
|
| 14/07/2026 |
542 445 |
0,25%
|
263,11
|
260,001
|
271,9999
|
266,28
|
| 13/07/2026 |
655 539 |
-1,92%
|
270,33
|
263,51
|
274,69
|
265,63
|
| 10/07/2026 |
474 628 |
1,14%
|
264,7962
|
264,7962
|
273,08
|
270,83
|
| 09/07/2026 |
706 771 |
2,97%
|
258,59
|
253,66
|
268,51
|
267,78
|
| 08/07/2026 |
638 014 |
-3,54%
|
268,06
|
254,6779
|
268,06
|
260,31
|
| 07/07/2026 |
656 451 |
1,17%
|
269,99
|
265,27
|
275,81
|
269,87
|
| 06/07/2026 |
668 922 |
-0,72%
|
269,00
|
263,90
|
274,00
|
266,76
|
| 02/07/2026 |
611 743 |
1,61%
|
264,00
|
260,35
|
269,3899
|
268,69
|
| 01/07/2026 |
615 475 |
3,39%
|
257,00
|
256,66
|
268,4572
|
264,54
|
| 30/06/2026 |
650 838 |
-3,54%
|
265,00
|
253,85
|
269,48
|
255,88
|
| 29/06/2026 |
708 155 |
0,95%
|
262,80
|
262,1425
|
271,59
|
265,28
|
| 26/06/2026 |
811 297 |
5,04%
|
251,11
|
249,28
|
264,77
|
262,80
|
| 25/06/2026 |
879 518 |
-4,34%
|
260,68
|
250,55
|
267,4933
|
250,95
|
| 24/06/2026 |
1 750 025 |
7,02%
|
245,00
|
244,88
|
270,51
|
262,15
|
| 23/06/2026 |
741 006 |
3,02%
|
236,54
|
234,80
|
245,585
|
245,07
|
| 18/06/2026 |
1 057 883 |
0,60%
|
240,65
|
238,02
|
243,76
|
238,02
|
| 17/06/2026 |
570 468 |
-1,62%
|
242,50
|
238,81
|
244,355
|
239,47
|
| 16/06/2026 |
932 032 |
2,58%
|
237,45
|
232,28
|
246,50
|
243,56
|
| 15/06/2026 |
819 593 |
5,39%
|
229,49
|
225,2614
|
239,49
|
236,98
|
| 12/06/2026 |
781 457 |
0,10%
|
227,00
|
220,49
|
228,8282
|
224,89
|
| 11/06/2026 |
632 355 |
2,57%
|
220,00
|
216,175
|
224,965
|
224,66
|
| 10/06/2026 |
1 031 254 |
-5,23%
|
229,90
|
218,57
|
230,00
|
218,94
|
| 09/06/2026 |
814 886 |
2,33%
|
226,74
|
225,90
|
234,83
|
231,06
|
| 08/06/2026 |
656 575 |
-1,29%
|
231,00
|
223,89
|
231,99
|
225,90
|
| 05/06/2026 |
896 296 |
0,74%
|
225,21
|
225,21
|
234,45
|
228,88
|
| 04/06/2026 |
803 243 |
0,85%
|
228,2187
|
224,56
|
234,45
|
227,18
|
| 03/06/2026 |
779 962 |
-0,49%
|
225,60
|
223,3501
|
228,06
|
225,41
|
| 02/06/2026 |
800 445 |
-0,87%
|
227,21
|
219,53
|
231,16
|
226,37
|
| 01/06/2026 |
930 982 |
1,14%
|
227,00
|
221,54
|
230,31
|
228,37
|
| 29/05/2026 |
690 653 |
-0,81%
|
227,6001
|
224,34
|
229,21
|
225,79
|
| 28/05/2026 |
665 875 |
0,65%
|
225,25
|
217,7113
|
230,50
|
227,55
|
| 27/05/2026 |
850 015 |
1,61%
|
224,60
|
224,06
|
232,02
|
226,08
|
| 26/05/2026 |
847 538 |
3,80%
|
217,00
|
213,51
|
223,59
|
222,97
|
| 22/05/2026 |
911 918 |
-1,60%
|
219,80
|
210,85
|
221,31
|
214,65
|
| 21/05/2026 |
795 216 |
0,24%
|
215,63
|
210,01
|
219,24
|
218,12
|
| 20/05/2026 |
1 086 702 |
1,21%
|
214,50
|
206,40
|
218,095
|
217,59
|
| 19/05/2026 |
897 889 |
0,12%
|
215,25
|
213,35
|
223,7799
|
215,00
|
| 18/05/2026 |
1 008 681 |
-1,26%
|
217,34
|
213,52
|
221,23
|
214,99
|
| 15/05/2026 |
484 363 |
0,13%
|
214,98
|
214,70
|
221,16
|
217,73
|
| 14/05/2026 |
831 612 |
-0,18%
|
219,00
|
214,345
|
220,93
|
217,17
|
| 13/05/2026 |
1 307 626 |
-1,71%
|
221,28
|
214,51
|
224,00
|
217,55
|
| 12/05/2026 |
1 121 613 |
0,05%
|
220,454
|
220,12
|
224,725
|
221,48
|
| 11/05/2026 |
1 792 597 |
-2,17%
|
228,80
|
219,45
|
230,645
|
221,46
|
| 08/05/2026 |
2 624 038 |
-9,08%
|
232,58
|
226,70
|
238,32
|
229,98
|
| 07/05/2026 |
1 653 190 |
2,53%
|
249,09
|
244,04
|
255,05
|
252,79
|
| 06/05/2026 |
1 081 656 |
-0,80%
|
260,97
|
243,61
|
262,9329
|
246,66
|
| 05/05/2026 |
570 575 |
0,87%
|
248,69
|
244,74
|
251,35
|
248,65
|
| 04/05/2026 |
522 158 |
-2,13%
|
252,0675
|
246,39
|
255,11
|
246,50
|
| 01/05/2026 |
547 415 |
1,40%
|
247,99
|
247,07
|
252,89
|
251,84
|
| 30/04/2026 |
668 294 |
-0,82%
|
249,58
|
243,00
|
254,72
|
248,37
|
| 29/04/2026 |
1 273 738 |
3,48%
|
232,98
|
232,19
|
252,16
|
250,57
|
| 28/04/2026 |
1 042 940 |
-1,24%
|
244,70
|
238,00
|
247,195
|
242,17
|
| 27/04/2026 |
61 969 |
-0,53%
|
251,50
|
245,22
|
252,555
|
245,22
|
| 24/04/2026 |
519 602 |
0,43%
|
251,00
|
247,69
|
253,43
|
251,44
|
| 23/04/2026 |
1 191 367 |
-5,38%
|
259,43
|
246,27
|
259,43
|
250,37
|
| 22/04/2026 |
956 554 |
-3,36%
|
274,84
|
262,14
|
276,79
|
264,60
|
| 21/04/2026 |
981 337 |
0,21%
|
274,73
|
271,12
|
279,7613
|
273,80
|
| 20/04/2026 |
915 845 |
2,78%
|
263,50
|
263,2761
|
273,54
|
273,24
|
| 17/04/2026 |
1 127 013 |
4,49%
|
260,62
|
260,62
|
269,60
|
265,84
|
| 16/04/2026 |
666 988 |
-1,13%
|
256,01
|
252,685
|
261,31
|
254,43
|
| 15/04/2026 |
890 516 |
3,57%
|
248,57
|
248,57
|
259,495
|
257,44
|
| 14/04/2026 |
1 361 432 |
3,48%
|
241,00
|
241,00
|
252,121
|
248,57
|
| 13/04/2026 |
1 618 585 |
5,31%
|
227,17
|
224,12
|
240,3999
|
240,21
|
| 10/04/2026 |
823 443 |
-0,94%
|
230,68
|
224,91
|
233,67
|
228,09
|
| 09/04/2026 |
808 523 |
-2,80%
|
234,80
|
225,555
|
236,43
|
230,26
|
| 08/04/2026 |
1 312 195 |
5,62%
|
236,64
|
235,51
|
249,7399
|
236,90
|
| 07/04/2026 |
1 211 529 |
-2,07%
|
225,61
|
223,32
|
229,54
|
224,30
|
| 06/04/2026 |
1 022 864 |
1,66%
|
229,00
|
223,52
|
229,28
|
229,04
|
| 02/04/2026 |
949 383 |
-1,04%
|
220,80
|
218,66
|
230,53
|
225,30
|
| 01/04/2026 |
989 791 |
-1,40%
|
233,99
|
220,6741
|
234,64
|
227,67
|
| 31/03/2026 |
1 034 655 |
1,97%
|
231,00
|
223,99
|
234,06
|
230,89
|
| 30/03/2026 |
1 000 285 |
0,31%
|
232,30
|
225,655
|
236,41
|
226,51
|
| 27/03/2026 |
729 034 |
-3,03%
|
232,84
|
221,30
|
234,78
|
225,81
|
| 26/03/2026 |
763 079 |
-1,38%
|
236,26
|
230,725
|
238,105
|
232,84
|
| 25/03/2026 |
1 125 242 |
-0,31%
|
239,80
|
230,60
|
245,535
|
236,26
|
