São Paulo - Delayed Quote BRL

Expedia Group, Inc. (EXGR34.SA)

Compare
590.00
+18.25
+(3.19%)
At close: February 28 at 12:19:59 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025590.00590.00590.00590.00590.001
Feb 27, 2025576.63581.60570.61571.75571.7570
Feb 26, 2025586.53586.53580.36580.65580.654
Feb 25, 2025577.45579.03574.64575.36575.366
Feb 24, 2025571.20578.12571.20578.10578.1010
Feb 21, 2025579.18579.18555.25565.22565.2266
Feb 20, 2025581.45587.64578.42587.64587.6470
Feb 19, 2025578.20594.04578.20591.60591.6094
Feb 18, 2025576.49581.66576.49581.66581.6643
Feb 17, 2025581.15581.15581.15581.15581.15-
Feb 14, 2025583.51586.46581.04581.15581.1510
Feb 13, 2025588.12589.65588.12588.70588.7026
Feb 12, 2025582.75587.95581.40581.97581.97210
Feb 11, 2025567.72570.96566.37570.96570.9613
Feb 10, 2025597.64597.64584.84585.55585.55133
Feb 7, 2025528.03591.00528.03589.80589.80200
Feb 6, 2025496.86504.65495.64495.64495.6452
Feb 5, 2025495.49495.49495.49495.49495.49-
Feb 4, 2025495.49495.49495.49495.49495.49-
Feb 3, 2025495.49495.49495.49495.49495.493
Jan 31, 2025500.00504.24495.92496.57496.57319
Jan 30, 2025513.49513.49501.20502.15502.15139
Jan 29, 2025497.05501.69495.55500.51500.51212
Jan 28, 2025500.08500.08500.08500.08500.08-
Jan 27, 2025508.69513.93499.92500.08500.0843
Jan 24, 2025518.39518.39502.00503.12503.1240
Jan 23, 2025510.00510.00510.00510.00510.003
Jan 22, 2025516.26518.44512.61517.43517.4322
Jan 21, 2025564.44564.44546.00546.00546.0059
Jan 20, 2025565.18565.18565.18565.18565.18-
Jan 17, 2025576.84576.84562.36565.18565.189
Jan 16, 2025570.18570.18566.96569.95569.957
Jan 15, 2025562.00562.00562.00562.00562.001
Jan 14, 2025558.97559.02550.05551.88551.88131
Jan 13, 2025545.69547.35545.49547.35547.354
Jan 10, 2025549.49549.49548.75548.75548.753
Jan 9, 2025559.44559.44559.44559.44559.44-
Jan 8, 2025558.32559.44558.32559.44559.442
Jan 7, 2025555.67555.67550.12555.32555.3269
Jan 6, 2025561.02565.50527.80528.38528.3889
Jan 3, 2025571.94577.27571.94575.13575.1356
Jan 2, 2025577.61577.61577.61577.61577.61-
Dec 30, 2024577.61577.61577.61577.61577.61-
Dec 27, 2024586.32586.32575.00577.61577.618
Dec 26, 2024586.32586.32586.32586.32586.3210
Dec 23, 2024568.96587.44568.96586.32586.328
Dec 20, 2024563.10563.10563.10563.10563.102
Dec 19, 2024562.10562.10545.00551.65551.657
Dec 18, 2024575.85578.68571.45578.68578.685
Dec 17, 2024549.39549.39546.56548.80548.8033
Dec 16, 2024559.64559.64559.64559.64559.641
Dec 13, 2024556.58556.60550.55554.40554.40563
Dec 12, 2024567.72569.43556.89556.89556.8979
Dec 11, 2024574.56577.41566.02567.72567.7253
Dec 10, 2024582.54582.54568.98568.98568.9832
Dec 9, 2024582.54582.54582.54582.54582.54-
Dec 6, 2024582.54582.54582.54582.54582.541
Dec 5, 2024575.13575.13575.13575.13575.131
Dec 4, 2024563.00563.00560.24560.24560.249
Dec 3, 2024567.84567.84567.84567.84567.84-
Dec 2, 2024567.84567.84567.84567.84567.84-
Nov 29, 2024567.84567.84567.84567.84567.841
Nov 28, 2024549.50549.50549.50549.50549.50-
Nov 27, 2024541.00549.50541.00549.50549.502
Nov 26, 2024538.14538.14538.14538.14538.14-
Nov 25, 2024542.00542.00537.55538.14538.1440
Nov 22, 2024542.72542.72536.89536.89536.8999
Nov 21, 2024526.24535.08526.24533.96533.96237
Nov 19, 2024511.46514.28510.12511.48511.4830
Nov 18, 2024516.00519.93516.00519.93519.934
Nov 14, 2024528.84528.84528.84528.84528.841
Nov 13, 2024528.32528.84522.08525.72525.7256
Nov 12, 2024521.13527.88521.13525.76525.76117
Nov 11, 2024531.44541.32531.44533.00533.00221
Nov 8, 2024521.00536.00520.19522.00522.00209
Nov 7, 2024492.45497.84492.45496.37496.375
Nov 6, 2024493.50499.00485.00485.00485.006
Nov 5, 2024473.29477.05473.29475.64475.6423
Nov 4, 2024464.85464.85464.85464.85464.85-
Nov 1, 2024464.85464.85464.85464.85464.851
Oct 31, 2024451.72456.32450.34456.32456.3223
Oct 30, 2024461.70468.28461.70468.28468.285
Oct 29, 2024455.84461.70455.84461.70461.703
Oct 28, 2024448.50448.50448.50448.50448.503
Oct 25, 2024454.95454.95452.25453.60453.60217
Oct 24, 2024457.19457.19456.25456.25456.2521
Oct 23, 2024462.74462.74462.74462.74462.74-
Oct 22, 2024462.74462.74462.74462.74462.74-
Oct 21, 2024462.43462.74462.43462.74462.742
Oct 18, 2024420.00420.00420.00420.00420.00-
Oct 17, 2024420.00420.00420.00420.00420.00-
Oct 16, 2024420.00420.00420.00420.00420.00-
Oct 15, 2024420.00420.00420.00420.00420.00-
Oct 14, 2024420.00420.00420.00420.00420.002
Oct 11, 2024426.60426.60426.60426.60426.60-
Oct 10, 2024426.60426.60426.60426.60426.60-
Oct 9, 2024426.60426.60426.60426.60426.601
Oct 8, 2024421.51423.00421.48421.48421.484
Oct 7, 2024375.50375.50375.50375.50375.50-
Oct 4, 2024375.50375.50375.50375.50375.50-
Oct 3, 2024375.50375.50375.50375.50375.50-
Oct 2, 2024375.50375.50375.50375.50375.50-
Oct 1, 2024375.50375.50375.50375.50375.50-
Sep 30, 2024375.50375.50375.50375.50375.50-
Sep 27, 2024375.50375.50375.50375.50375.50-
Sep 26, 2024375.50375.50375.50375.50375.50-
Sep 25, 2024375.50375.50375.50375.50375.50-
Sep 24, 2024375.50375.50375.50375.50375.50-
Sep 23, 2024375.50375.50375.50375.50375.50-
Sep 20, 2024375.50375.50375.50375.50375.50-
Sep 19, 2024375.50375.50375.50375.50375.50-
Sep 18, 2024375.50375.50375.50375.50375.50-
Sep 17, 2024375.50375.50375.50375.50375.50-
Sep 16, 2024375.50375.50375.50375.50375.50-
Sep 13, 2024374.50375.50374.50375.50375.503
Sep 12, 2024330.31330.31330.31330.31330.31-
Sep 11, 2024330.31330.31330.31330.31330.31-
Sep 10, 2024330.31330.31330.31330.31330.31-
Sep 9, 2024330.31330.31330.31330.31330.31-
Sep 6, 2024330.31330.31330.31330.31330.31-
Sep 5, 2024330.31330.31330.31330.31330.31-
Sep 4, 2024330.31330.31330.31330.31330.31-
Sep 3, 2024330.31330.31330.31330.31330.31-
Sep 2, 2024330.31330.31330.31330.31330.31-
Aug 30, 2024330.31330.31330.31330.31330.31-
Aug 29, 2024330.31330.31330.31330.31330.31-
Aug 28, 2024330.31330.31330.31330.31330.31-
Aug 27, 2024330.31330.31330.31330.31330.31-
Aug 26, 2024330.31330.31330.31330.31330.31-
Aug 23, 2024330.31330.31330.31330.31330.31-
Aug 22, 2024330.31330.31330.31330.31330.31-
Aug 21, 2024330.31330.31330.31330.31330.31-
Aug 20, 2024330.31330.31330.31330.31330.31-
Aug 19, 2024330.31330.31330.31330.31330.31-
Aug 16, 2024330.31330.31330.31330.31330.31-
Aug 15, 2024330.31330.31330.31330.31330.31-
Aug 14, 2024330.31330.31330.31330.31330.31-
Aug 13, 2024330.31330.31330.31330.31330.31-
Aug 12, 2024330.31330.31330.31330.31330.31-
Aug 9, 2024330.31330.31330.31330.31330.31-
Aug 8, 2024330.31330.31330.31330.31330.31-
Aug 7, 2024330.31330.31330.31330.31330.31-
Aug 6, 2024330.31330.31330.31330.31330.311
Aug 5, 2024317.79317.79317.79317.79317.7930
Aug 2, 2024333.20333.20333.20333.20333.201
Aug 1, 2024363.00363.00363.00363.00363.00-
Jul 31, 2024363.00363.00363.00363.00363.00-
Jul 30, 2024363.00363.00363.00363.00363.001
Jul 29, 2024351.42351.42351.42351.42351.42-
Jul 26, 2024351.42351.42351.42351.42351.42-
Jul 25, 2024351.42351.42351.42351.42351.42-
Jul 24, 2024351.42351.42351.42351.42351.42-
Jul 23, 2024351.42351.42351.42351.42351.42-
Jul 22, 2024351.42351.42351.42351.42351.42-
Jul 19, 2024351.42351.42351.42351.42351.42-
Jul 18, 2024351.42351.42351.42351.42351.42-
Jul 17, 2024351.42351.42351.42351.42351.42-
Jul 16, 2024351.42351.42351.42351.42351.42-
Jul 15, 2024351.42351.42351.42351.42351.42-
Jul 12, 2024351.42351.42351.42351.42351.42-
Jul 11, 2024351.42351.42351.42351.42351.422
Jul 10, 2024351.42351.42351.42351.42351.42-
Jul 9, 2024351.42351.42351.42351.42351.423
Jul 8, 2024351.42351.42351.42351.42351.42-
Jul 5, 2024351.42351.42351.42351.42351.42-
Jul 4, 2024351.42351.42351.42351.42351.42-
Jul 3, 2024351.42351.42351.42351.42351.42-
Jul 2, 2024351.42351.42351.42351.42351.42-
Jul 1, 2024351.42351.42351.42351.42351.42-
Jun 28, 2024350.00351.42350.00351.42351.4252
Jun 27, 2024349.42349.42349.42349.42349.42-
Jun 26, 2024349.42349.42349.42349.42349.4231
Jun 25, 2024332.38332.38332.38332.38332.38-
Jun 24, 2024332.38332.38332.38332.38332.38-
Jun 21, 2024332.38332.38332.38332.38332.38-
Jun 20, 2024332.38332.38332.38332.38332.38-
Jun 19, 2024332.38332.38332.38332.38332.38-
Jun 18, 2024332.38332.38332.38332.38332.38-
Jun 17, 2024332.01333.82332.01332.38332.384
Jun 14, 2024306.60306.60306.60306.60306.60-
Jun 13, 2024306.60306.60306.60306.60306.60-
Jun 12, 2024306.60306.60306.60306.60306.60-
Jun 11, 2024306.60306.60306.60306.60306.60-
Jun 10, 2024306.60306.60306.60306.60306.60-
Jun 7, 2024306.60306.60306.60306.60306.60-
Jun 6, 2024306.60306.60306.60306.60306.60-
Jun 5, 2024304.80306.60304.80306.60306.60100
Jun 4, 2024303.00303.00303.00303.00303.001
Jun 3, 2024333.00333.00298.74298.74298.745
May 31, 2024347.20347.20347.20347.20347.20-
May 29, 2024347.20347.20347.20347.20347.20-
May 28, 2024347.20347.20347.20347.20347.20-
May 27, 2024347.20347.20347.20347.20347.20-
May 24, 2024347.20347.20347.20347.20347.20-
May 23, 2024347.20347.20347.20347.20347.20-
May 22, 2024347.20347.20347.20347.20347.20-
May 21, 2024347.20347.20347.20347.20347.20-
May 20, 2024347.20347.20347.20347.20347.20-
May 17, 2024347.20347.20347.20347.20347.20-
May 16, 2024347.20347.20347.20347.20347.20-
May 15, 2024347.20347.20347.20347.20347.20-
May 14, 2024347.20347.20347.20347.20347.20-
May 13, 2024347.20347.20347.20347.20347.20-
May 10, 2024347.20347.20347.20347.20347.20-
May 9, 2024347.20347.20347.20347.20347.20-
May 8, 2024347.20347.20347.20347.20347.20-
May 7, 2024347.20347.20347.20347.20347.20-
May 6, 2024347.20347.20347.20347.20347.20-
May 3, 2024347.20347.20347.20347.20347.20-
May 2, 2024347.20347.20347.20347.20347.20-
Apr 30, 2024347.20347.20347.20347.20347.20-
Apr 29, 2024347.20347.20347.20347.20347.201
Apr 26, 2024352.00352.00352.00352.00352.00-
Apr 25, 2024351.50352.00351.50352.00352.002
Apr 24, 2024350.00351.55348.60348.60348.6066
Apr 23, 2024333.64333.64333.64333.64333.64-
Apr 22, 2024333.64333.64333.64333.64333.64-
Apr 19, 2024333.64333.64333.64333.64333.64-
Apr 18, 2024333.64333.64333.64333.64333.64-
Apr 17, 2024333.64333.64333.64333.64333.64-
Apr 16, 2024333.64333.64333.64333.64333.64-
Apr 15, 2024333.64333.64333.64333.64333.64-
Apr 12, 2024333.64333.64333.64333.64333.64-
Apr 11, 2024333.64333.64333.64333.64333.64-
Apr 10, 2024333.64333.64333.64333.64333.64-
Apr 9, 2024333.64333.64333.64333.64333.64-
Apr 8, 2024333.64333.64333.64333.64333.64-
Apr 5, 2024333.00334.00333.00333.64333.647
Apr 4, 2024334.00334.00334.00334.00334.001
Apr 3, 2024333.60335.30333.30333.30333.302,700
Apr 2, 2024333.10333.10332.10332.50332.501,550
Apr 1, 2024346.70346.70346.70346.70346.70-
Mar 28, 2024346.70346.70346.70346.70346.70250
Mar 27, 2024341.20341.20341.20341.20341.20-
Mar 26, 2024341.20341.20341.20341.20341.20-
Mar 25, 2024341.20341.20341.20341.20341.20-
Mar 22, 2024341.20341.20341.20341.20341.20500
Mar 21, 2024342.50342.50342.50342.50342.50-
Mar 20, 2024342.50342.50342.50342.50342.50-
Mar 19, 2024342.50342.50342.50342.50342.50-
Mar 18, 2024342.50342.50342.50342.50342.50-
Mar 15, 2024342.50342.50342.50342.50342.50-
Mar 14, 2024342.50342.50342.50342.50342.50-
Mar 13, 2024342.50342.50342.50342.50342.50-
Mar 12, 2024342.50342.50342.50342.50342.50250
Mar 11, 2024338.85340.40338.85340.40340.401,000
Mar 8, 2024339.18339.18339.18339.18339.18-
Mar 7, 2024339.18339.18339.18339.18339.18-
Mar 6, 2024339.18339.18339.18339.18339.18-
Mar 5, 2024339.18339.18339.18339.18339.18-
Mar 4, 2024339.18339.18339.18339.18339.18-
Mar 1, 2024339.15339.18339.15339.18339.18500
Feb 29, 2024338.50341.25338.50341.25341.25750
Feb 28, 2024335.50335.50335.50335.50335.50-