Expedia Group, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh(BR:EXGR34)
R$720.060.00 (0.00%)
BR:EXGR34
Expedia Group, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh historical prices
R$720.06
At close:0.00 (0.00%)
Expedia Group, Inc. Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh (EXGR34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 720.06 | 800.00 | 720.06 | 720.06 | 720.06 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 720.06 | 800.00 | 720.06 | 720.06 | 720.06 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 704.00 | 726.92 | 704.00 | 720.06 | 720.06 | +1.82% | 96 | 2.49 |
| Nov 10, 2026 | 722.50 | 722.68 | 707.16 | 707.16 | 707.16 | -11.40% | 503 | 16.43 |
| Nov 09, 2026 | 798.18 | 798.18 | 711.70 | 798.18 | 798.18 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 798.18 | 798.68 | 639.36 | 798.18 | 798.18 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 793.15 | 798.18 | 793.00 | 798.18 | 798.18 | +4.82% | 24 | 0.77 |
| Nov 04, 2026 | 761.46 | 871.73 | 761.46 | 761.46 | 761.46 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 761.46 | 788.09 | 761.46 | 761.46 | 761.46 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 761.46 | 783.75 | 761.46 | 761.46 | 761.46 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 761.46 | 783.75 | 761.46 | 761.46 | 761.46 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 762.94 | 762.94 | 759.98 | 761.46 | 761.46 | +0.86% | 7 | 0.19 |
| Oct 28, 2026 | 755.00 | 755.00 | 732.64 | 755.00 | 755.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 755.00 | 755.00 | 737.07 | 755.00 | 755.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 755.00 | 769.88 | 755.00 | 755.00 | 755.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 755.00 | 755.00 | 713.70 | 755.00 | 755.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | +0.22% | 2 | 0.05 |
| Oct 21, 2026 | 753.36 | 753.36 | 718.19 | 753.36 | 753.36 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 754.17 | 756.28 | 753.36 | 753.36 | 753.36 | +3.25% | 5 | 0.13 |
| Oct 19, 2026 | 729.64 | 741.75 | 729.64 | 729.64 | 729.64 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 723.74 | 729.64 | 720.77 | 729.64 | 729.64 | -2.27% | 11 | 0.28 |
| Oct 15, 2026 | 746.58 | 746.58 | 746.58 | 746.58 | 746.58 | +8.96% | 1 | 0.03 |
| Oct 14, 2026 | 678.27 | 685.43 | 678.27 | 685.17 | 685.17 | +6.23% | 16 | 0.41 |
| Oct 13, 2026 | 645.00 | 688.74 | 645.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 645.00 | 685.91 | 645.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 645.00 | 685.91 | 645.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 645.00 | 683.57 | 645.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 645.00 | 652.47 | 645.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 645.00 | 647.39 | 640.34 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -6.71% | 2 | 0.04 |
| Oct 02, 2026 | 691.38 | 696.22 | 690.70 | 691.38 | 691.38 | +2.56% | 33 | 0.72 |
| Oct 01, 2026 | 674.10 | 692.38 | 645.00 | 674.10 | 674.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 674.10 | 688.02 | 645.00 | 674.10 | 674.10 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 678.30 | 678.30 | 674.10 | 674.10 | 674.10 | -1.86% | 296 | 7.22 |
| Sep 28, 2026 | 686.85 | 695.42 | 645.00 | 686.85 | 686.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 681.36 | 695.71 | 681.36 | 686.85 | 686.85 | +0.35% | 639 | 20.49 |
| Sep 24, 2026 | 684.48 | 684.48 | 684.48 | 684.48 | 684.48 | +1.78% | 1 | 0.03 |
| Sep 23, 2026 | 712.88 | 712.88 | 663.85 | 672.48 | 672.48 | -6.32% | 77 | 2.30 |
| Sep 22, 2026 | 703.44 | 717.84 | 703.44 | 717.84 | 717.84 | -0.46% | 349 | 12.51 |
| Sep 21, 2026 | 725.29 | 725.29 | 721.16 | 721.16 | 721.16 | -2.48% | 4 | 0.14 |
| Sep 18, 2026 | 739.50 | 739.50 | 715.27 | 739.50 | 739.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 739.50 | 739.50 | 726.24 | 739.50 | 739.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | -0.02% | 1 | 0.03 |
| Sep 15, 2026 | 739.65 | 757.14 | 739.65 | 739.65 | 739.65 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 755.08 | 755.08 | 734.36 | 739.65 | 739.65 | +2.58% | 16 | 0.54 |
| Sep 11, 2026 | 721.02 | 722.81 | 707.87 | 721.02 | 721.02 | +2.08% | 16 | 0.54 |
| Sep 10, 2026 | 710.50 | 718.91 | 706.30 | 706.30 | 706.30 | +1.51% | 44 | 1.44 |
| Sep 09, 2026 | 680.85 | 698.60 | 680.85 | 695.81 | 695.81 | -0.73% | 22 | 0.68 |
| Sep 08, 2026 | 700.94 | 700.94 | 700.94 | 700.94 | 700.94 | -8.70% | 1 | 0.03 |
| Sep 07, 2026 | 767.70 | 775.81 | 766.33 | 767.70 | 767.70 | 0.00% | 0 | 0.00 |
