Expedia Group, Inc. (BVMF:EXGR34)
Brazil · Delayed Price · Currency is BRL 589.26
0.00 (0.00%)
At close: Jun 5, 2026
BVMF:EXGR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 598.31 | 598.31 | 585.67 | 589.26 | 589.26 | 3.29% | 3 |
| Jun 3, 2026 | 571.05 | 572.28 | 570.50 | 570.50 | 570.50 | -0.14% | 20 |
| Jun 2, 2026 | 568.93 | 571.29 | 568.93 | 571.29 | 571.29 | -0.96% | 107 |
| Jun 1, 2026 | 569.45 | 578.26 | 569.45 | 576.83 | 576.83 | 0.15% | 22 |
| May 28, 2026 | 577.11 | 580.41 | 574.61 | 575.98 | 575.98 | -0.69% | 73 |
| May 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.81% | 2 |
| May 26, 2026 | 570.00 | 570.00 | 558.17 | 559.52 | 558.72 | 3.26% | 79 |
| May 22, 2026 | 538.23 | 542.19 | 534.27 | 541.86 | 541.09 | -0.79% | 16 |
| May 21, 2026 | 534.86 | 547.80 | 534.83 | 546.15 | 545.37 | -1.39% | 15 |
| May 15, 2026 | 553.84 | 560.46 | 553.29 | 553.85 | 553.06 | 1.10% | 89 |
| May 13, 2026 | 547.80 | 547.80 | 547.80 | 547.80 | 547.02 | -4.27% | 5 |
| May 8, 2026 | 562.66 | 579.39 | 562.66 | 572.26 | 571.44 | -8.31% | 5 |
| May 7, 2026 | 612.88 | 624.12 | 612.88 | 624.12 | 623.23 | 1.98% | 20 |
| May 5, 2026 | 608.77 | 612.02 | 607.25 | 612.02 | 611.15 | -1.02% | 20 |
| Apr 30, 2026 | 626.85 | 626.85 | 618.33 | 618.33 | 617.45 | -1.38% | 20 |
| Apr 29, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 626.11 | -4.35% | 1 |
| Apr 22, 2026 | 655.53 | 655.53 | 655.53 | 655.53 | 654.59 | -3.10% | 1 |
| Apr 20, 2026 | 667.81 | 676.51 | 667.81 | 676.51 | 675.54 | 2.04% | 3 |
| Apr 17, 2026 | 653.00 | 663.00 | 653.00 | 663.00 | 662.05 | 2.25% | 10 |
| Apr 15, 2026 | 644.38 | 648.44 | 644.38 | 648.44 | 647.51 | 3.75% | 2 |
| Apr 14, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 624.11 | 4.03% | 1 |
| Apr 13, 2026 | 591.75 | 601.35 | 591.75 | 600.78 | 599.92 | 5.40% | 25 |
| Apr 10, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 569.19 | -2.43% | 1 |
| Apr 9, 2026 | 597.06 | 597.06 | 583.75 | 584.21 | 583.38 | -4.97% | 25 |
| Apr 8, 2026 | 614.79 | 614.79 | 614.79 | 614.79 | 613.91 | 4.73% | 1 |
| Apr 7, 2026 | 587.05 | 587.05 | 587.05 | 587.05 | 586.21 | 0.45% | 2 |
| Apr 2, 2026 | 584.40 | 584.40 | 584.40 | 584.40 | 583.57 | -2.13% | 200 |
| Mar 30, 2026 | 608.29 | 608.29 | 597.13 | 597.13 | 596.28 | 0.71% | 2 |
| Mar 27, 2026 | 596.44 | 596.44 | 592.72 | 592.92 | 592.07 | -2.11% | 5 |
| Mar 26, 2026 | 605.70 | 605.70 | 605.70 | 605.70 | 604.84 | -0.87% | 2 |
| Mar 25, 2026 | 613.90 | 613.90 | 611.00 | 611.00 | 610.13 | -1.39% | 7 |
| Mar 24, 2026 | 600.30 | 619.60 | 600.30 | 619.60 | 618.72 | -1.48% | 201 |
| Mar 17, 2026 | 638.00 | 638.00 | 625.70 | 628.91 | 628.01 | 3.37% | 46 |
| Mar 13, 2026 | 605.00 | 608.40 | 603.60 | 608.40 | 607.53 | 1.81% | 5 |
| Mar 12, 2026 | 597.60 | 598.44 | 597.60 | 597.60 | 596.75 | -0.51% | 15 |
| Mar 10, 2026 | 622.37 | 622.37 | 596.65 | 600.68 | 599.82 | -8.44% | 40 |
| Mar 6, 2026 | 647.20 | 659.17 | 645.60 | 656.04 | 655.10 | -0.90% | 12 |
| Mar 5, 2026 | 723.53 | 723.53 | 638.00 | 661.98 | 661.04 | 5.21% | 19 |
| Feb 10, 2026 | 630.02 | 630.02 | 630.02 | 630.02 | 628.27 | 2.45% | 12 |
| Feb 4, 2026 | 608.88 | 614.94 | 604.64 | 614.94 | 613.23 | 0.05% | 40 |
| Feb 3, 2026 | 618.30 | 618.30 | 614.66 | 614.66 | 612.95 | -15.94% | 66 |
| Feb 2, 2026 | 728.31 | 731.22 | 728.31 | 731.22 | 729.19 | 5.53% | 83 |
| Jan 30, 2026 | 693.28 | 693.28 | 692.88 | 692.88 | 690.96 | -2.84% | 2 |
| Jan 29, 2026 | 698.97 | 713.16 | 698.97 | 713.16 | 711.18 | 0.26% | 415 |
| Jan 26, 2026 | 711.32 | 711.32 | 711.32 | 711.32 | 709.35 | -3.41% | 199 |
| Jan 20, 2026 | 748.44 | 748.44 | 736.45 | 736.45 | 734.41 | -4.15% | 423 |
| Dec 15, 2025 | 765.90 | 768.31 | 765.90 | 768.31 | 766.18 | 2.03% | 614 |