BE Expedia Group Inc (EXPE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.463.688 |
-0,09%
|
168,58
|
167,51
|
173,66
|
169,22
|
| 13/05/2025 |
2.144.337 |
1,27%
|
164,23
|
163,30
|
173,66
|
169,37
|
| 12/05/2025 |
2.213.784 |
6,76%
|
163,9899
|
163,30
|
169,12
|
167,25
|
| 09/05/2025 |
4.207.005 |
-7,60%
|
168,11
|
148,55
|
173,82
|
156,66
|
| 08/05/2025 |
2.421.972 |
-3,94%
|
165,00
|
160,00
|
173,82
|
168,99
|
| 07/05/2025 |
1.614.740 |
1,11%
|
164,14
|
163,80
|
170,23
|
166,56
|
| 06/05/2025 |
1.299.370 |
-0,54%
|
159,10
|
159,005
|
166,92
|
164,73
|
| 05/05/2025 |
1.335.555 |
2,37%
|
160,24
|
159,005
|
166,90
|
165,62
|
| 02/05/2025 |
2.160.959 |
2,43%
|
159,75
|
157,7166
|
162,36
|
161,79
|
| 01/05/2025 |
1.724.742 |
0,66%
|
151,14
|
144,69
|
162,11
|
157,96
|
| 30/04/2025 |
2.194.262 |
-2,01%
|
161,04
|
144,69
|
162,135
|
156,93
|
| 29/04/2025 |
1.686.093 |
-0,68%
|
160,45
|
157,65
|
162,54
|
160,15
|
| 28/04/2025 |
1.184.148 |
0,71%
|
160,00
|
158,75
|
162,54
|
161,24
|
| 25/04/2025 |
755.532 |
0,35%
|
154,70
|
153,215
|
160,52
|
160,11
|
| 24/04/2025 |
1.079.310 |
2,10%
|
159,15
|
153,215
|
163,75
|
159,55
|
| 23/04/2025 |
937.331 |
2,18%
|
149,42
|
147,1401
|
163,75
|
156,27
|
| 22/04/2025 |
1.146.002 |
4,27%
|
149,07
|
144,20
|
154,00
|
152,93
|
| 21/04/2025 |
1.112.415 |
-2,96%
|
149,39
|
144,20
|
150,24
|
146,67
|
| 17/04/2025 |
1.367.679 |
-0,93%
|
150,02
|
148,45
|
155,47
|
151,15
|
| 16/04/2025 |
1.615.320 |
0,65%
|
150,22
|
147,27
|
155,47
|
152,57
|
| 15/04/2025 |
1.042.074 |
1,58%
|
150,22
|
149,985
|
153,673
|
151,59
|
| 14/04/2025 |
1.326.679 |
-0,86%
|
149,70
|
147,36
|
154,58
|
149,23
|
| 11/04/2025 |
2.073.649 |
0,68%
|
149,70
|
144,33
|
151,38
|
150,53
|
| 10/04/2025 |
2.092.587 |
-7,52%
|
155,42
|
146,03
|
156,18
|
149,52
|
| 09/04/2025 |
3.635.523 |
18,28%
|
136,13
|
136,13
|
163,39
|
161,68
|
| 08/04/2025 |
2.178.962 |
-2,45%
|
145,55
|
134,25
|
149,495
|
136,63
|
| 07/04/2025 |
3.167.221 |
-1,44%
|
135,03
|
130,01
|
149,13
|
139,82
|
| 04/04/2025 |
3.372.648 |
-6,90%
|
144,97
|
139,17
|
146,75
|
141,86
|
| 03/04/2025 |
2.043.738 |
-9,22%
|
158,95
|
152,19
|
160,06
|
152,37
|
| 02/04/2025 |
1.439.873 |
0,09%
|
166,42
|
165,20
|
169,06
|
167,85
|
| 01/04/2025 |
1.732.575 |
-0,24%
|
166,42
|
163,00
|
168,035
|
167,70
|
| 31/03/2025 |
1.624.782 |
0,00%
|
165,43
|
161,00
|
168,42
|
168,10
|
| 28/03/2025 |
1.373.384 |
-0,57%
|
167,68
|
165,70
|
170,49
|
168,10
|
| 27/03/2025 |
1.302.137 |
-2,51%
|
172,34
|
165,10
|
172,63
|
169,07
|
| 26/03/2025 |
1.230.025 |
-1,94%
|
176,98
|
172,38
|
178,48
|
173,43
|
| 25/03/2025 |
1.297.075 |
-0,80%
|
178,43
|
174,31
|
179,7002
|
176,86
|
| 24/03/2025 |
1.523.563 |
2,58%
|
177,56
|
174,59
|
178,29
|
178,29
|
| 21/03/2025 |
1.336.315 |
0,42%
|
172,15
|
170,0701
|
174,395
|
173,81
|
| 20/03/2025 |
1.599.656 |
0,35%
|
170,81
|
170,81
|
176,28
|
173,09
|
| 19/03/2025 |
1.610.963 |
4,43%
|
165,38
|
165,38
|
174,99
|
172,48
|
| 18/03/2025 |
1.247.557 |
-0,79%
|
166,51
|
164,14
|
169,23
|
165,16
|
| 17/03/2025 |
1.544.497 |
2,62%
|
164,29
|
162,82
|
167,80
|
166,36
|
| 14/03/2025 |
1.183.209 |
3,21%
|
160,50
|
159,25
|
162,895
|
162,11
|
| 13/03/2025 |
1.563.486 |
-3,33%
|
162,02
|
156,57
|
163,13
|
157,11
|
| 12/03/2025 |
1.975.406 |
-0,75%
|
166,19
|
159,60
|
166,19
|
162,52
|
| 11/03/2025 |
5.075.145 |
-7,28%
|
170,90
|
159,45
|
171,395
|
163,75
|
| 10/03/2025 |
1.174.415 |
-4,26%
|
179,78
|
173,91
|
180,18
|
176,60
|
| 07/03/2025 |
1.436.477 |
0,14%
|
182,63
|
179,17
|
186,06
|
184,33
|
| 05/03/2025 |
994.156 |
1,21%
|
189,70
|
184,07
|
192,22
|
184,07
|
| 04/03/2025 |
2.205.745 |
-2,48%
|
190,20
|
183,60
|
192,55
|
188,70
|
| 03/03/2025 |
1.518.950 |
-2,25%
|
193,75
|
192,3084
|
199,99
|
193,50
|
| 28/02/2025 |
853.121 |
2,28%
|
199,73
|
192,80
|
197,97
|
197,96
|
| 27/02/2025 |
926.496 |
-3,00%
|
202,02
|
193,31
|
201,00
|
193,55
|
| 26/02/2025 |
901.663 |
-0,11%
|
202,02
|
198,15
|
204,11
|
199,54
|
| 25/02/2025 |
1.732.336 |
-0,11%
|
198,76
|
196,36
|
201,50
|
199,76
|
| 24/02/2025 |
1.934.490 |
1,61%
|
205,64
|
195,48
|
200,25
|
199,97
|
| 21/02/2025 |
1.884.013 |
-4,06%
|
206,00
|
192,87
|
207,42
|
196,81
|
| 20/02/2025 |
889.482 |
-0,67%
|
203,71
|
201,05
|
206,7079
|
205,14
|
| 19/02/2025 |
1.377.779 |
1,13%
|
203,71
|
200,35
|
207,27
|
206,52
|
| 18/02/2025 |
1.166.322 |
0,90%
|
200,59
|
200,14
|
204,30
|
204,21
|
| 17/02/2025 |
510.552 |
0,00%
|
205,00
|
201,35
|
205,00
|
202,38
|
| 14/02/2025 |
791.690 |
-0,40%
|
204,00
|
201,00
|
204,555
|
201,00
|
| 13/02/2025 |
1.108.881 |
0,29%
|
197,55
|
200,97
|
204,00
|
203,20
|
| 12/02/2025 |
1.639.913 |
2,75%
|
197,55
|
196,03
|
203,7857
|
202,61
|
| 11/02/2025 |
1.984.646 |
-2,86%
|
204,50
|
195,40
|
202,52
|
197,19
|
| 10/02/2025 |
2.398.166 |
0,31%
|
204,50
|
200,05
|
207,73
|
203,00
|
| 07/02/2025 |
6.887.592 |
17,28%
|
194,72
|
194,0621
|
205,1152
|
202,37
|
| 06/02/2025 |
2.228.000 |
6,06%
|
170,60
|
169,59
|
175,26
|
172,57
|
| 05/02/2025 |
1.286.614 |
0,75%
|
169,36
|
168,01
|
172,34
|
169,73
|
| 04/02/2025 |
1.243.323 |
-0,68%
|
169,36
|
167,37
|
170,28
|
168,47
|
| 03/02/2025 |
1.232.042 |
-0,78%
|
165,22
|
165,60
|
171,95
|
169,62
|
| 31/01/2025 |
1.235.385 |
-0,58%
|
171,67
|
170,11
|
173,35
|
170,95
|
| 30/01/2025 |
1.383.236 |
0,40%
|
172,82
|
170,32
|
173,445
|
171,95
|
| 29/01/2025 |
972.428 |
-0,29%
|
171,74
|
168,38
|
171,74
|
171,27
|
| 28/01/2025 |
1.087.829 |
1,57%
|
170,28
|
167,76
|
172,86
|
171,77
|
| 27/01/2025 |
1.397.322 |
-1,24%
|
170,71
|
168,40
|
174,42
|
169,11
|
| 24/01/2025 |
1.664.064 |
-3,20%
|
176,90
|
169,2201
|
177,19
|
171,23
|
| 23/01/2025 |
2.549.881 |
1,87%
|
173,46
|
168,155
|
180,77
|
176,89
|
| 22/01/2025 |
2.275.299 |
-4,27%
|
189,05
|
172,84
|
182,35
|
173,65
|
| 21/01/2025 |
1.381.793 |
-3,14%
|
190,00
|
178,80
|
189,49
|
181,40
|
| 20/01/2025 |
730.079 |
0,00%
|
190,00
|
185,74
|
191,05
|
187,28
|
| 17/01/2025 |
1.402.946 |
-0,74%
|
190,00
|
185,66
|
191,105
|
187,28
|
| 16/01/2025 |
753.294 |
1,15%
|
186,08
|
185,05
|
188,95
|
188,67
|
| 15/01/2025 |
900.174 |
1,82%
|
182,00
|
185,51
|
187,135
|
186,52
|
| 14/01/2025 |
587.026 |
1,04%
|
182,00
|
181,53
|
184,85
|
183,19
|
| 13/01/2025 |
823.406 |
0,61%
|
182,26
|
177,43
|
181,305
|
181,30
|
| 10/01/2025 |
1.222.297 |
-1,33%
|
180,96
|
179,33
|
181,81
|
180,20
|
| 09/01/2025 |
535.659 |
-2,45%
|
180,96
|
180,00
|
183,29
|
182,62
|
| 08/01/2025 |
501.719 |
0,16%
|
180,96
|
180,00
|
183,215
|
182,62
|
| 07/01/2025 |
919.384 |
-1,44%
|
184,65
|
181,06
|
186,94
|
182,33
|
| 06/01/2025 |
1.028.032 |
-0,59%
|
185,61
|
182,75
|
188,00
|
184,99
|
| 03/01/2025 |
682.065 |
0,41%
|
187,38
|
184,305
|
187,09
|
186,09
|
| 02/01/2025 |
686.400 |
-0,54%
|
187,15
|
183,00
|
187,90
|
185,33
|
| 31/12/2024 |
0 |
-0,09%
|
187,15
|
186,07
|
189,55
|
186,33
|
| 30/12/2024 |
1.179.595 |
0,20%
|
183,00
|
182,62
|
186,85
|
186,33
|
| 27/12/2024 |
951.427 |
-2,11%
|
189,72
|
184,70
|
190,10
|
186,11
|
| 26/12/2024 |
682.080 |
0,23%
|
189,26
|
188,50
|
190,29
|
190,12
|
| 24/12/2024 |
0 |
0,43%
|
189,26
|
188,25
|
190,2399
|
189,68
|
| 23/12/2024 |
1.102.780 |
2,21%
|
186,24
|
183,39
|
189,47
|
188,84
|
| 20/12/2024 |
759.246 |
2,96%
|
179,00
|
176,21
|
185,50
|
184,75
|
