Expedia Group, Inc. (BVMF:EXGR34)
Brazil · Delayed Price · Currency is BRL 645.00
0.00 (0.00%)
At close: Oct 5, 2026
BVMF:EXGR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -6.71% | 2 |
| Oct 2, 2026 | 694.98 | 696.22 | 690.70 | 691.38 | 691.38 | 2.56% | 33 |
| Sep 29, 2026 | 678.30 | 678.30 | 674.10 | 674.10 | 674.10 | -1.86% | 296 |
| Sep 25, 2026 | 681.36 | 695.71 | 681.36 | 686.85 | 686.85 | 0.35% | 639 |
| Sep 24, 2026 | 684.48 | 684.48 | 684.48 | 684.48 | 684.48 | 1.78% | 1 |
| Sep 23, 2026 | 712.88 | 712.88 | 663.85 | 672.48 | 672.48 | -6.32% | 77 |
| Sep 22, 2026 | 703.44 | 717.84 | 703.44 | 717.84 | 717.84 | -0.46% | 349 |
| Sep 21, 2026 | 725.29 | 725.29 | 721.16 | 721.16 | 721.16 | -2.48% | 4 |
| Sep 16, 2026 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | -0.02% | 1 |
| Sep 14, 2026 | 755.08 | 755.08 | 734.36 | 739.65 | 739.65 | 2.58% | 16 |
| Sep 11, 2026 | 707.87 | 722.81 | 707.87 | 721.02 | 721.02 | 2.08% | 16 |
| Sep 10, 2026 | 710.50 | 718.91 | 706.30 | 706.30 | 706.30 | 1.51% | 44 |
| Sep 9, 2026 | 680.85 | 698.60 | 680.85 | 695.81 | 695.81 | -0.73% | 22 |
| Sep 8, 2026 | 700.94 | 700.94 | 700.94 | 700.94 | 700.94 | -8.70% | 1 |
| Sep 4, 2026 | 766.33 | 775.81 | 766.33 | 767.70 | 767.70 | -7.11% | 9 |
| Aug 31, 2026 | 826.46 | 826.46 | 826.46 | 826.46 | 826.46 | -3.18% | 1 |
| 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 |