Expedia Group, Inc. (BVMF:EXGR34)
Brazil · Delayed Price · Currency is BRL 655.53
-20.98 (-3.10%)
At close: Apr 22, 2026
BVMF:EXGR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 655.53 | 655.53 | 655.53 | 655.53 | 655.53 | -3.10% | 1 |
| Apr 20, 2026 | 667.81 | 676.51 | 667.81 | 676.51 | 676.51 | 2.04% | 3 |
| Apr 17, 2026 | 653.00 | 663.00 | 653.00 | 663.00 | 663.00 | 2.25% | 10 |
| Apr 15, 2026 | 644.38 | 648.44 | 644.38 | 648.44 | 648.44 | 3.75% | 2 |
| Apr 14, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.03% | 1 |
| Apr 13, 2026 | 591.75 | 601.35 | 591.75 | 600.78 | 600.78 | 5.40% | 25 |
| Apr 10, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.43% | 1 |
| Apr 9, 2026 | 597.06 | 597.06 | 583.75 | 584.21 | 584.21 | -4.97% | 25 |
| Apr 8, 2026 | 614.79 | 614.79 | 614.79 | 614.79 | 614.79 | 4.73% | 1 |
| Apr 7, 2026 | 587.05 | 587.05 | 587.05 | 587.05 | 587.05 | 0.45% | 2 |
| Apr 2, 2026 | 584.40 | 584.40 | 584.40 | 584.40 | 584.40 | -2.13% | 200 |
| Mar 30, 2026 | 608.29 | 608.29 | 597.13 | 597.13 | 597.13 | 0.71% | 2 |
| Mar 27, 2026 | 596.44 | 596.44 | 592.72 | 592.92 | 592.92 | -2.11% | 5 |
| Mar 26, 2026 | 605.70 | 605.70 | 605.70 | 605.70 | 605.70 | -0.87% | 2 |
| Mar 25, 2026 | 613.90 | 613.90 | 611.00 | 611.00 | 611.00 | -1.39% | 7 |
| Mar 24, 2026 | 600.30 | 619.60 | 600.30 | 619.60 | 619.60 | -1.48% | 201 |
| Mar 17, 2026 | 638.00 | 638.00 | 625.70 | 628.91 | 628.91 | 3.37% | 46 |
| Mar 13, 2026 | 605.00 | 608.40 | 603.60 | 608.40 | 608.40 | 1.81% | 5 |
| Mar 12, 2026 | 597.60 | 598.44 | 597.60 | 597.60 | 597.60 | -0.51% | 15 |
| Mar 10, 2026 | 622.37 | 622.37 | 596.65 | 600.68 | 600.68 | -8.44% | 40 |
| Mar 6, 2026 | 647.20 | 659.17 | 645.60 | 656.04 | 656.04 | -0.90% | 12 |
| Mar 5, 2026 | 723.53 | 723.53 | 638.00 | 661.98 | 661.98 | 5.07% | 19 |
| Feb 10, 2026 | 630.02 | 630.02 | 630.02 | 630.02 | 629.17 | 2.45% | 12 |
| Feb 4, 2026 | 608.88 | 614.94 | 604.64 | 614.94 | 614.11 | 0.05% | 40 |
| Feb 3, 2026 | 618.30 | 618.30 | 614.66 | 614.66 | 613.83 | -15.94% | 66 |
| Feb 2, 2026 | 728.31 | 731.22 | 728.31 | 731.22 | 730.23 | 5.53% | 83 |
| Jan 30, 2026 | 693.28 | 693.28 | 692.88 | 692.88 | 691.95 | -2.84% | 2 |
| Jan 29, 2026 | 698.97 | 713.16 | 698.97 | 713.16 | 712.20 | 0.26% | 415 |
| Jan 26, 2026 | 711.32 | 711.32 | 711.32 | 711.32 | 710.36 | -3.41% | 199 |
| Jan 20, 2026 | 748.44 | 748.44 | 736.45 | 736.45 | 735.46 | -4.15% | 423 |
| Dec 15, 2025 | 765.90 | 768.31 | 765.90 | 768.31 | 767.27 | 2.03% | 614 |
| Dec 11, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 751.99 | 6.18% | 33 |
| Nov 13, 2025 | 710.83 | 710.83 | 704.88 | 709.20 | 707.51 | -0.52% | 46 |
| Nov 10, 2025 | 696.51 | 712.96 | 696.51 | 712.88 | 711.19 | 3.03% | 101 |
| Nov 7, 2025 | 678.79 | 703.39 | 678.79 | 691.92 | 690.28 | 20.39% | 176 |
| Nov 3, 2025 | 574.74 | 574.74 | 574.74 | 574.74 | 573.37 | -2.85% | 1 |
| Oct 29, 2025 | 592.44 | 592.44 | 591.60 | 591.60 | 590.19 | 0.29% | 201 |
| Oct 24, 2025 | 587.77 | 589.97 | 587.77 | 589.88 | 588.48 | -1.50% | 15 |