Expedia Group, Inc. (BVMF:EXGR34)
Brazil · Delayed Price · Currency is BRL 614.94
+0.28 (0.05%)
At close: Feb 4, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 608.88 | 614.94 | 604.64 | 614.94 | 614.94 | 0.05% | 40 |
| Feb 3, 2026 | 618.30 | 618.30 | 614.66 | 614.66 | 614.66 | -15.94% | 66 |
| Feb 2, 2026 | 728.31 | 731.22 | 728.31 | 731.22 | 731.22 | 5.53% | 83 |
| Jan 30, 2026 | 693.28 | 693.28 | 692.88 | 692.88 | 692.88 | -2.84% | 2 |
| Jan 29, 2026 | 698.97 | 713.16 | 698.97 | 713.16 | 713.16 | 0.26% | 415 |
| Jan 26, 2026 | 711.32 | 711.32 | 711.32 | 711.32 | 711.32 | -3.41% | 199 |
| Jan 20, 2026 | 748.44 | 748.44 | 736.45 | 736.45 | 736.45 | -4.15% | 423 |
| Dec 15, 2025 | 765.90 | 768.31 | 765.90 | 768.31 | 768.31 | 2.03% | 614 |
| Dec 11, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 6.18% | 33 |
| Nov 13, 2025 | 710.83 | 710.83 | 704.88 | 709.20 | 708.48 | -0.52% | 46 |
| Nov 10, 2025 | 696.51 | 712.96 | 696.51 | 712.88 | 712.15 | 3.03% | 101 |
| Nov 7, 2025 | 678.79 | 703.39 | 678.79 | 691.92 | 691.21 | 20.39% | 176 |
| Nov 3, 2025 | 574.74 | 574.74 | 574.74 | 574.74 | 574.15 | -2.85% | 1 |
| Oct 29, 2025 | 592.44 | 592.44 | 591.60 | 591.60 | 591.00 | 0.29% | 201 |
| Oct 24, 2025 | 587.77 | 589.97 | 587.77 | 589.88 | 589.28 | -1.50% | 15 |
| Oct 21, 2025 | 598.85 | 598.85 | 598.85 | 598.85 | 598.24 | -0.29% | 1 |
| Oct 16, 2025 | 600.57 | 600.57 | 600.57 | 600.57 | 599.96 | 0.76% | 1 |
| Oct 15, 2025 | 599.03 | 599.33 | 589.86 | 596.04 | 595.43 | -2.39% | 34 |
| Oct 14, 2025 | 612.47 | 612.58 | 610.65 | 610.65 | 610.03 | 4.14% | 27 |
| Oct 13, 2025 | 585.42 | 586.38 | 585.42 | 586.38 | 585.78 | 0.75% | 16 |
| Oct 10, 2025 | 582.03 | 582.03 | 582.03 | 582.03 | 581.44 | 1.49% | 200 |
| Oct 7, 2025 | 578.79 | 578.79 | 566.40 | 573.48 | 572.89 | -0.50% | 212 |
| Oct 2, 2025 | 576.36 | 576.36 | 576.36 | 576.36 | 575.77 | 1.73% | 2 |
| Oct 1, 2025 | 568.76 | 568.76 | 566.58 | 566.58 | 566.00 | -2.22% | 2 |
| Sep 24, 2025 | 586.87 | 586.96 | 578.84 | 579.42 | 578.83 | -1.76% | 43 |
| Sep 18, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 589.20 | -1.99% | 3 |
| Sep 17, 2025 | 601.79 | 601.79 | 601.79 | 601.79 | 601.18 | 1.13% | 3 |
| Sep 11, 2025 | 594.50 | 595.08 | 592.76 | 595.08 | 594.47 | 2.81% | 19 |
| Sep 10, 2025 | 575.84 | 579.38 | 572.89 | 578.79 | 578.20 | -1.51% | 63 |
| Sep 9, 2025 | 587.66 | 587.66 | 587.66 | 587.66 | 587.06 | -0.02% | 6 |
| Sep 4, 2025 | 584.33 | 588.12 | 580.58 | 587.76 | 587.16 | 1.24% | 66 |
| Aug 29, 2025 | 583.10 | 583.80 | 580.30 | 580.58 | 579.99 | 0.35% | 22 |
| Aug 28, 2025 | 576.45 | 578.55 | 575.70 | 578.55 | 577.96 | 5.91% | 65 |
| Aug 27, 2025 | 580.00 | 580.00 | 546.28 | 546.28 | 545.72 | -5.68% | 29 |
| Aug 25, 2025 | 579.19 | 579.19 | 579.19 | 579.19 | 577.88 | -1.12% | 2 |
| Aug 22, 2025 | 561.68 | 585.76 | 561.68 | 585.76 | 584.43 | 8.87% | 98 |
| Aug 11, 2025 | 538.03 | 538.03 | 538.03 | 538.03 | 536.81 | 1.77% | 2 |
| Aug 8, 2025 | 528.54 | 529.30 | 526.69 | 528.68 | 527.48 | 4.79% | 83 |
| Aug 6, 2025 | 504.00 | 504.67 | 499.00 | 504.50 | 503.36 | -1.42% | 73 |
| Aug 5, 2025 | 511.77 | 511.77 | 511.77 | 511.77 | 510.61 | 2.09% | 88 |