Expedia Group, Inc. (BVMF:EXGR34)
Brazil
· Delayed Price · Currency is BRL 656.04
-5.94 (-0.90%)
At close: Mar 6, 2026
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 598.85 | 598.85 | 598.85 | 598.85 | 597.43 | -0.29% | 1 |
| Oct 16, 2025 | 600.57 | 600.57 | 600.57 | 600.57 | 599.14 | 0.76% | 1 |
| Oct 15, 2025 | 599.03 | 599.33 | 589.86 | 596.04 | 594.62 | -2.39% | 34 |
| Oct 14, 2025 | 612.47 | 612.58 | 610.65 | 610.65 | 609.20 | 4.14% | 27 |
| Oct 13, 2025 | 585.42 | 586.38 | 585.42 | 586.38 | 584.99 | 0.75% | 16 |
| Oct 10, 2025 | 582.03 | 582.03 | 582.03 | 582.03 | 580.65 | 1.49% | 200 |
| Oct 7, 2025 | 578.79 | 578.79 | 566.40 | 573.48 | 572.12 | -0.50% | 212 |
| Oct 2, 2025 | 576.36 | 576.36 | 576.36 | 576.36 | 574.99 | 1.73% | 2 |
| Oct 1, 2025 | 568.76 | 568.76 | 566.58 | 566.58 | 565.23 | -2.22% | 2 |
| Sep 24, 2025 | 586.87 | 586.96 | 578.84 | 579.42 | 578.04 | -1.76% | 43 |
| Sep 18, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 588.40 | -1.99% | 3 |
| Sep 17, 2025 | 601.79 | 601.79 | 601.79 | 601.79 | 600.36 | 1.13% | 3 |
| Sep 11, 2025 | 594.50 | 595.08 | 592.76 | 595.08 | 593.67 | 2.81% | 19 |
| Sep 10, 2025 | 575.84 | 579.38 | 572.89 | 578.79 | 577.41 | -1.51% | 63 |