Expedia Group, Inc. (BVMF:EXGR34)
Brazil · Delayed Price · Currency is BRL 817.09
-82.08 (-9.13%)
At close: Aug 27, 2026
BVMF:EXGR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 824.46 | 854.54 | 824.46 | 853.63 | 853.63 | 4.47% | 168 |
| Aug 27, 2026 | 817.12 | 822.88 | 811.84 | 817.09 | 817.09 | -9.13% | 100 |
| Aug 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 899.17 | 3.67% | 6 |
| Aug 24, 2026 | 859.88 | 868.12 | 857.39 | 868.12 | 867.32 | 5.13% | 19 |
| Aug 21, 2026 | 839.17 | 839.17 | 825.72 | 825.72 | 824.96 | -2.58% | 11 |
| Aug 20, 2026 | 846.07 | 851.59 | 846.07 | 847.58 | 846.80 | -0.23% | 24 |
| Aug 19, 2026 | 850.93 | 850.93 | 849.37 | 849.57 | 848.79 | -1.65% | 17 |
| Aug 14, 2026 | 868.10 | 868.10 | 863.81 | 863.81 | 863.01 | 1.21% | 2 |
| Aug 13, 2026 | 844.21 | 853.48 | 844.21 | 853.48 | 852.69 | 2.52% | 5 |
| Aug 11, 2026 | 817.80 | 837.50 | 817.80 | 832.52 | 831.75 | 4.30% | 46 |
| Aug 10, 2026 | 791.37 | 798.19 | 791.37 | 798.19 | 797.45 | 0.87% | 19 |
| Aug 7, 2026 | 784.76 | 791.30 | 783.54 | 791.30 | 790.57 | -3.46% | 89 |
| Aug 5, 2026 | 810.48 | 819.68 | 810.48 | 819.68 | 818.92 | 6.70% | 9 |
| Aug 4, 2026 | 768.20 | 768.20 | 768.20 | 768.20 | 767.49 | 1.27% | 211 |
| Aug 3, 2026 | 771.18 | 771.18 | 758.60 | 758.60 | 757.90 | 1.30% | 4 |
| Jul 31, 2026 | 749.99 | 753.52 | 748.14 | 748.89 | 748.20 | -6.01% | 25 |
| Jul 29, 2026 | 773.44 | 796.78 | 773.44 | 796.78 | 796.04 | 5.34% | 3 |
| Jul 28, 2026 | 746.92 | 756.39 | 744.79 | 756.39 | 755.69 | 6.14% | 98 |
| Jul 27, 2026 | 690.00 | 718.71 | 690.00 | 712.62 | 711.96 | 4.80% | 99 |
| Jul 20, 2026 | 679.98 | 679.98 | 679.98 | 679.98 | 679.35 | -0.36% | 2 |
| Jul 16, 2026 | 682.46 | 682.46 | 682.46 | 682.46 | 681.83 | -1.81% | 200 |
| Jul 10, 2026 | 688.99 | 695.06 | 688.62 | 695.06 | 694.42 | 4.50% | 45 |
| Jul 8, 2026 | 665.13 | 665.13 | 665.13 | 665.13 | 664.52 | -3.47% | 200 |
| Jul 1, 2026 | 691.16 | 695.94 | 689.05 | 689.05 | 688.41 | 0.31% | 22 |
| Jun 29, 2026 | 693.05 | 696.10 | 686.80 | 686.90 | 686.27 | 1.29% | 85 |
| Jun 26, 2026 | 678.60 | 681.43 | 675.05 | 678.12 | 677.49 | -0.23% | 135 |
| Jun 24, 2026 | 657.92 | 701.44 | 657.92 | 679.68 | 679.05 | 8.23% | 93 |
| Jun 23, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 627.42 | 2.83% | 5 |
| Jun 22, 2026 | 625.58 | 625.58 | 608.85 | 610.70 | 610.14 | -2.97% | 6 |
| Jun 18, 2026 | 629.26 | 629.53 | 628.13 | 629.41 | 628.83 | 1.93% | 21 |
| Jun 17, 2026 | 612.98 | 617.51 | 612.98 | 617.51 | 616.94 | -1.51% | 9 |
| Jun 16, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 626.42 | 5.56% | 5 |
| Jun 15, 2026 | 593.47 | 594.59 | 591.86 | 593.95 | 593.40 | 4.97% | 114 |
| Jun 12, 2026 | 565.83 | 565.83 | 565.83 | 565.83 | 565.31 | 1.01% | 139 |
| Jun 11, 2026 | 560.19 | 560.19 | 560.19 | 560.19 | 559.67 | -4.93% | 91 |
| Jun 5, 2026 | 598.31 | 598.31 | 585.67 | 589.26 | 588.72 | 3.29% | 3 |
| Jun 3, 2026 | 571.05 | 572.28 | 570.50 | 570.50 | 569.97 | -0.14% | 20 |
| Jun 2, 2026 | 568.93 | 571.29 | 568.93 | 571.29 | 570.76 | -0.96% | 107 |
| Jun 1, 2026 | 569.45 | 578.26 | 569.45 | 576.83 | 576.30 | 0.15% | 22 |
| May 28, 2026 | 577.11 | 580.41 | 574.61 | 575.98 | 575.45 | -0.69% | 73 |
| May 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 579.46 | 3.81% | 2 |
| May 26, 2026 | 570.00 | 570.00 | 558.17 | 559.52 | 558.17 | 3.26% | 79 |
| May 22, 2026 | 538.23 | 542.19 | 534.27 | 541.86 | 540.55 | -0.79% | 16 |
| May 21, 2026 | 534.86 | 547.80 | 534.83 | 546.15 | 544.83 | -1.39% | 15 |
| May 15, 2026 | 553.84 | 560.46 | 553.29 | 553.85 | 552.51 | 1.10% | 89 |
| May 13, 2026 | 547.80 | 547.80 | 547.80 | 547.80 | 546.48 | -4.27% | 5 |
| May 8, 2026 | 562.66 | 579.39 | 562.66 | 572.26 | 570.88 | -8.31% | 5 |
| May 7, 2026 | 612.88 | 624.12 | 612.88 | 624.12 | 622.61 | 1.98% | 20 |
| May 5, 2026 | 608.77 | 612.02 | 607.25 | 612.02 | 610.54 | -1.02% | 20 |
| Apr 30, 2026 | 626.85 | 626.85 | 618.33 | 618.33 | 616.84 | -1.38% | 20 |