Expeditors International of Wash Inc (EXPD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,22%	117,32	116,83	118,21	117,90
17/05/2024	362.742	0,22%	117,32	116,83	118,21	117,90
16/05/2024	294.373	-0,14%	117,32	116,85	117,85	117,64
15/05/2024	300.101	0,28%	117,62	117,40	118,30	117,85
14/05/2024	530.211	-0,08%	117,77	117,20	118,45	117,52
13/05/2024	385.958	-0,61%	117,77	117,435	119,51	117,61
10/05/2024	406.912	1,11%	117,26	117,34	118,84	118,33
09/05/2024	421.858	0,17%	116,13	116,45	117,40	117,03
08/05/2024	763.311	1,61%	116,31	114,74	117,97	116,75
07/05/2024	806.516	-0,64%	116,31	113,72	117,08	114,90
06/05/2024	1.105.336	0,59%	115,92	114,89	116,935	115,64
03/05/2024	800.193	0,92%	114,49	113,99	115,71	114,96
02/05/2024	948.911	1,71%	112,32	113,70	116,28	113,91
01/05/2024	724.996	0,61%	113,64	111,20	113,675	111,99
30/04/2024	491.178	-2,18%	113,64	111,24	113,67	111,31
29/04/2024	813.345	0,43%	113,64	112,85	114,27	113,79
26/04/2024	487.893	0,13%	113,26	112,815	114,25	113,30
25/04/2024	846.873	0,25%	114,55	111,82	113,735	113,15
24/04/2024	523.101	-0,18%	114,55	111,98	113,795	112,87
23/04/2024	548.092	-0,89%	114,55	112,995	114,82	113,07
22/04/2024	402.839	-0,45%	115,04	114,01	115,35	114,09
19/04/2024	564.611	-0,13%	115,04	114,36	115,95	114,61
18/04/2024	382.487	0,37%	115,04	113,97	115,29	114,76
17/04/2024	414.591	-1,15%	114,03	114,02	116,12	114,34
16/04/2024	567.610	-0,89%	117,10	114,775	116,36	115,67
15/04/2024	605.841	-0,80%	117,52	116,37	118,77	116,71
12/04/2024	411.771	-0,94%	117,52	116,81	118,205	117,65
11/04/2024	464.733	0,37%	120,60	117,61	119,365	118,76
10/04/2024	381.291	-2,22%	120,60	117,775	120,67	118,32
09/04/2024	651.501	2,29%	118,85	118,45	121,17	121,00
08/04/2024	326.635	0,80%	116,99	117,73	118,6525	118,29
05/04/2024	344.359	1,03%	116,99	115,96	117,66	117,35
04/04/2024	350.862	-1,32%	118,79	115,80	118,405	116,15
03/04/2024	324.564	0,09%	117,89	117,2975	118,74	117,70
02/04/2024	475.940	-1,24%	118,98	116,66	118,40	117,60
01/04/2024	338.981	-2,06%	121,75	119,03	121,165	119,07
28/03/2024	269.173	0,27%	121,75	121,28	122,41	121,57
27/03/2024	242.927	1,08%	119,31	119,31	121,56	121,24
26/03/2024	401.072	-0,10%	120,21	119,65	121,125	119,94
25/03/2024	625.204	-1,34%	121,07	120,05	121,99	120,06
22/03/2024	346.642	0,12%	121,58	120,93	122,835	121,69
21/03/2024	321.191	1,65%	119,99	119,555	121,67	121,54
20/03/2024	434.508	1,61%	118,02	117,385	119,74	119,57
19/03/2024	418.484	0,38%	117,57	116,865	118,145	117,68
18/03/2024	464.292	-2,19%	119,94	117,18	120,225	117,23
15/03/2024	523.028	0,82%	120,99	117,90	119,89	119,86
14/03/2024	504.268	-2,08%	120,99	117,90	120,99	118,89
13/03/2024	483.883	-0,09%	120,76	120,845	122,58	121,41
12/03/2024	647.981	0,65%	120,76	121,16	122,58	121,52
11/03/2024	746.527	-0,44%	122,25	120,67	122,275	120,73
08/03/2024	602.314	-0,66%	122,25	120,57	122,60	121,26
07/03/2024	607.674	0,87%	121,98	120,975	122,75	122,06
06/03/2024	455.089	1,57%	119,79	119,6525	121,46	121,01
05/03/2024	772.737	-0,68%	119,79	118,425	120,115	119,14
04/03/2024	455.092	-0,56%	119,95	119,71	121,09	119,96
01/03/2024	840.162	0,87%	119,15	118,12	120,73	120,64
29/02/2024	605.263	0,70%	119,53	117,965	120,669	119,60
28/02/2024	479.935	0,03%	119,61	117,87	119,229	118,77
27/02/2024	480.641	-0,48%	119,61	117,90	119,3074	118,731
26/02/2024	1.129.356	-0,71%	119,61	117,97	120,05	119,30
23/02/2024	398.970	-0,62%	120,52	119,70	121,79	120,15
22/02/2024	688.755	2,55%	115,21	118,26	121,345	120,90
21/02/2024	761.592	2,02%	115,21	115,90	118,22	117,90
20/02/2024	1.225.638	-6,92%	121,90	114,00	119,59	115,57
19/02/2024	0	0,00%	124,77	124,13	126,03	124,13
16/02/2024	0	-1,28%	124,77	124,13	126,03	124,13
15/02/2024	366.799	0,14%	126,03	125,605	126,72	125,92
14/02/2024	281.978	0,38%	126,03	124,655	126,41	125,74
13/02/2024	268.337	-1,02%	126,03	124,095	125,625	125,26
12/02/2024	371.297	-0,64%	127,505	126,195	127,755	126,55
09/02/2024	408.164	0,14%	126,70	125,52	127,39	127,36
08/02/2024	541.327	-0,34%	127,44	125,16	127,47	127,18
07/02/2024	395.809	1,27%	126,74	126,14	128,37	127,61
06/02/2024	370.441	1,16%	124,93	124,86	127,46	126,01
05/02/2024	411.810	0,19%	124,48	123,18	124,95	124,57
02/02/2024	611.892	0,52%	128,92	121,68	125,1499	124,33
01/02/2024	1.154.439	-2,09%	128,92	120,99	126,75	123,69
31/01/2024	463.024	-1,68%	128,92	126,215	128,905	126,33
30/01/2024	395.736	0,23%	127,47	125,4034	129,235	128,49
29/01/2024	408.763	-1,34%	130,40	127,00	129,44	128,1849
26/01/2024	406.610	-0,04%	130,40	129,29	130,485	129,93
25/01/2024	567.498	2,20%	129,54	127,48	131,17	129,98
24/01/2024	305.270	-1,03%	129,54	126,97	129,53	127,18
23/01/2024	523.140	-0,13%	129,28	127,86	129,46	128,50
22/01/2024	344.331	0,97%	128,23	128,36	129,88	128,67
19/01/2024	636.074	-0,94%	128,39	126,16	128,435	127,43
18/01/2024	448.460	1,64%	127,38	126,455	128,74	128,64
17/01/2024	480.273	-0,50%	125,98	125,51	127,615	126,56
16/01/2024	600.034	0,42%	126,45	125,1427	127,45	127,19
15/01/2024	346.733	0,99%	126,37	125,35	127,17	126,66
12/01/2024	346.733	0,99%	126,37	125,35	127,17	126,66
11/01/2024	565.576	0,27%	128,05	123,86	125,75	125,42
10/01/2024	412.924	1,82%	128,05	122,345	125,11	125,08
09/01/2024	489.984	-2,71%	128,05	122,345	125,66	122,85
08/01/2024	653.582	-1,75%	128,05	125,585	128,505	126,27
05/01/2024	494.118	1,00%	126,99	126,82	129,18	128,52
04/01/2024	498.241	-0,02%	126,99	126,3893	128,29	127,25
03/01/2024	509.726	0,16%	127,78	125,855	128,452	127,28
02/01/2024	394.230	-0,09%	127,78	126,20	127,29	127,08
29/12/2023	180.143	-0,30%	127,78	126,367	128,06	127,20