UK markets open in 2 hours 23 minutes
NIKKEI 225
39,677.58 +504.43 (+1.29%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.24 +0.41 (+0.51%) GOLD FUTURES
2,328.60 -2.20 (-0.09%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,685.13 +371.99 (+0.77%)
Expedia Group, Inc. (EXGR34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:09AM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 24 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 21 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 20 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 19 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 18 Jun 2024 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 17 Jun 2024 | 332.01 | 333.82 | 332.01 | 332.38 | 332.38 | 4 |
| 14 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 13 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 12 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 11 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 10 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 07 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 06 Jun 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 05 Jun 2024 | 304.80 | 306.60 | 304.80 | 306.60 | 306.60 | 100 |
| 04 Jun 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1 |
| 03 Jun 2024 | 333.00 | 333.00 | 298.74 | 298.74 | 298.74 | 5 |
| 31 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 29 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 28 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 27 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 24 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 23 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 22 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 21 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 20 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 17 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 16 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 15 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 14 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 13 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 10 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 09 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 08 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 07 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 06 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 03 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 02 May 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 30 Apr 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | - |
| 29 Apr 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 1 |
| 26 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 25 Apr 2024 | 351.50 | 352.00 | 351.50 | 352.00 | 352.00 | 2 |
| 24 Apr 2024 | 350.00 | 351.55 | 348.60 | 348.60 | 348.60 | 66 |
| 23 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 22 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 19 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 18 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 17 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 16 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 15 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 12 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 11 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 10 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 09 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 08 Apr 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 05 Apr 2024 | 333.00 | 334.00 | 333.00 | 333.64 | 333.64 | 7 |
| 04 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1 |
| 03 Apr 2024 | 333.60 | 335.30 | 333.30 | 333.30 | 333.30 | 2,700 |
| 02 Apr 2024 | 333.10 | 333.10 | 332.10 | 332.50 | 332.50 | 1,550 |
| 01 Apr 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
| 28 Mar 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | 250 |
| 27 Mar 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| 26 Mar 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| 25 Mar 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| 22 Mar 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 500 |
| 21 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 20 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 19 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 18 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 15 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 14 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 13 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 12 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 250 |
| 11 Mar 2024 | 338.85 | 340.40 | 338.85 | 340.40 | 340.40 | 1,000 |
| 08 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 07 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 06 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 05 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 04 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 01 Mar 2024 | 339.15 | 339.18 | 339.15 | 339.18 | 339.18 | 500 |
| 29 Feb 2024 | 338.50 | 341.25 | 338.50 | 341.25 | 341.25 | 750 |
| 28 Feb 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 27 Feb 2024 | 336.00 | 336.00 | 335.50 | 335.50 | 335.50 | 2,000 |
| 26 Feb 2024 | 339.72 | 339.72 | 339.58 | 339.58 | 339.58 | 2 |
| 23 Feb 2024 | 329.44 | 329.44 | 329.44 | 329.44 | 329.44 | - |
| 22 Feb 2024 | 329.44 | 329.44 | 329.44 | 329.44 | 329.44 | - |
| 21 Feb 2024 | 329.44 | 329.44 | 329.44 | 329.44 | 329.44 | - |
| 20 Feb 2024 | 329.44 | 329.44 | 329.44 | 329.44 | 329.44 | 10 |
| 19 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 16 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 15 Feb 2024 | 340.34 | 343.00 | 340.34 | 343.00 | 343.00 | 200 |
| 14 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 09 Feb 2024 | 324.00 | 328.80 | 324.00 | 326.00 | 326.00 | 95 |
| 08 Feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 07 Feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 06 Feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 05 Feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 1 |
| 02 Feb 2024 | 378.23 | 378.23 | 378.23 | 378.23 | 378.23 | 1 |
| 01 Feb 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | 10 |
| 31 Jan 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.