Expedia Group, Inc. (BVMF:EXGR34)
Brazil
· Delayed Price · Currency is BRL 709.20
-3.68 (-0.52%)
At close: Nov 13, 2025
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 710.83 | 710.83 | 704.88 | 709.20 | 708.48 | -0.52% | 46 |
| Nov 10, 2025 | 696.51 | 712.96 | 696.51 | 712.88 | 712.15 | 3.03% | 101 |
| Nov 7, 2025 | 678.79 | 703.39 | 678.79 | 691.92 | 691.21 | 20.39% | 176 |
| Nov 3, 2025 | 574.74 | 574.74 | 574.74 | 574.74 | 574.15 | -2.85% | 1 |
| Oct 29, 2025 | 592.44 | 592.44 | 591.60 | 591.60 | 591.00 | 0.29% | 201 |
| Oct 24, 2025 | 587.77 | 589.97 | 587.77 | 589.88 | 589.28 | -1.50% | 15 |
| Oct 21, 2025 | 598.85 | 598.85 | 598.85 | 598.85 | 598.24 | -0.29% | 1 |
| Oct 16, 2025 | 600.57 | 600.57 | 600.57 | 600.57 | 599.96 | 0.76% | 1 |
| Oct 15, 2025 | 599.03 | 599.33 | 589.86 | 596.04 | 595.43 | -2.39% | 34 |
| Oct 14, 2025 | 612.47 | 612.58 | 610.65 | 610.65 | 610.03 | 4.14% | 27 |
| Oct 13, 2025 | 585.42 | 586.38 | 585.42 | 586.38 | 585.78 | 0.75% | 16 |
| Oct 10, 2025 | 582.03 | 582.03 | 582.03 | 582.03 | 581.44 | 1.49% | 200 |
| Oct 7, 2025 | 578.79 | 578.79 | 566.40 | 573.48 | 572.89 | -0.50% | 212 |
| Oct 2, 2025 | 576.36 | 576.36 | 576.36 | 576.36 | 575.77 | 1.73% | 2 |
| Oct 1, 2025 | 568.76 | 568.76 | 566.58 | 566.58 | 566.00 | -2.22% | 2 |
| Sep 24, 2025 | 586.87 | 586.96 | 578.84 | 579.42 | 578.83 | -1.76% | 43 |
| Sep 18, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 589.20 | -1.99% | 3 |
| Sep 17, 2025 | 601.79 | 601.79 | 601.79 | 601.79 | 601.18 | 1.13% | 3 |
| Sep 11, 2025 | 594.50 | 595.08 | 592.76 | 595.08 | 594.47 | 2.81% | 19 |
| Sep 10, 2025 | 575.84 | 579.38 | 572.89 | 578.79 | 578.20 | -1.51% | 63 |
| Sep 9, 2025 | 587.66 | 587.66 | 587.66 | 587.66 | 587.06 | -0.02% | 6 |
| Sep 4, 2025 | 584.33 | 588.12 | 580.58 | 587.76 | 587.16 | 1.24% | 66 |
| Aug 29, 2025 | 583.10 | 583.80 | 580.30 | 580.58 | 579.99 | 0.35% | 22 |
| Aug 28, 2025 | 576.45 | 578.55 | 575.70 | 578.55 | 577.96 | 5.91% | 65 |
| Aug 27, 2025 | 580.00 | 580.00 | 546.28 | 546.28 | 545.72 | -5.68% | 29 |
| Aug 25, 2025 | 579.19 | 579.19 | 579.19 | 579.19 | 577.88 | -1.12% | 2 |
| Aug 22, 2025 | 561.68 | 585.76 | 561.68 | 585.76 | 584.43 | 8.87% | 98 |
| Aug 11, 2025 | 538.03 | 538.03 | 538.03 | 538.03 | 536.81 | 1.77% | 2 |
| Aug 8, 2025 | 528.54 | 529.30 | 526.69 | 528.68 | 527.48 | 4.79% | 83 |
| Aug 6, 2025 | 504.00 | 504.67 | 499.00 | 504.50 | 503.36 | -1.42% | 73 |
| Aug 5, 2025 | 511.77 | 511.77 | 511.77 | 511.77 | 510.61 | 2.09% | 88 |
| Aug 4, 2025 | 501.27 | 501.27 | 501.27 | 501.27 | 500.13 | 2.38% | 43 |
| Aug 1, 2025 | 488.39 | 490.01 | 487.74 | 489.61 | 488.50 | -2.49% | 53 |
| Jul 31, 2025 | 503.11 | 505.46 | 502.13 | 502.13 | 500.99 | -1.37% | 35 |
| Jul 29, 2025 | 516.88 | 516.88 | 508.88 | 509.08 | 507.93 | -2.39% | 155 |
| Jul 25, 2025 | 526.29 | 526.29 | 519.40 | 521.52 | 520.34 | -0.91% | 61 |
| Jul 24, 2025 | 526.90 | 527.63 | 524.24 | 526.29 | 525.10 | -1.39% | 51 |
| Jul 23, 2025 | 533.71 | 533.71 | 533.71 | 533.71 | 532.50 | 5.64% | 10 |
| Jul 17, 2025 | 500.86 | 506.26 | 500.21 | 505.21 | 504.07 | 1.52% | 48 |
| Jul 15, 2025 | 510.51 | 510.51 | 497.66 | 497.66 | 496.53 | -2.52% | 5 |
| Jul 14, 2025 | 510.57 | 511.11 | 508.61 | 510.51 | 509.35 | -0.10% | 58 |
| Jul 11, 2025 | 508.08 | 514.08 | 508.08 | 511.02 | 509.86 | 5.56% | 39 |
| Jul 9, 2025 | 484.12 | 484.12 | 484.12 | 484.12 | 483.02 | - | 1 |
| Jul 8, 2025 | 490.44 | 490.44 | 483.17 | 484.12 | 483.02 | -0.34% | 117 |
| Jul 7, 2025 | 472.80 | 486.99 | 472.80 | 485.76 | 484.66 | 3.79% | 46 |
| Jul 3, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 466.94 | 1.02% | 3 |
| Jul 2, 2025 | 463.27 | 463.27 | 463.27 | 463.27 | 462.22 | -2.99% | 1 |
| Jul 1, 2025 | 477.54 | 477.54 | 477.54 | 477.54 | 476.46 | 4.63% | 1 |
| Jun 30, 2025 | 463.49 | 463.60 | 455.42 | 456.42 | 455.39 | -1.51% | 44 |
| Jun 27, 2025 | 466.00 | 466.00 | 461.85 | 463.41 | 462.36 | 0.98% | 11 |
| Jun 26, 2025 | 458.32 | 459.54 | 455.29 | 458.90 | 457.86 | -0.44% | 331 |
| Jun 25, 2025 | 461.54 | 463.58 | 457.19 | 460.94 | 459.90 | -1.07% | 489 |
| Jun 24, 2025 | 465.91 | 465.91 | 465.91 | 465.91 | 464.85 | 1.97% | 1 |
| Jun 23, 2025 | 453.00 | 456.90 | 444.33 | 456.90 | 455.87 | 0.86% | 36 |
| Jun 20, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 451.97 | 1.31% | 1 |
| Jun 17, 2025 | 447.32 | 449.12 | 447.15 | 447.15 | 446.14 | -1.07% | 27 |
| Jun 16, 2025 | 451.90 | 452.00 | 451.90 | 452.00 | 450.98 | -5.25% | 3 |
| Jun 12, 2025 | 479.29 | 479.38 | 477.06 | 477.06 | 475.98 | -1.73% | 12 |
| Jun 11, 2025 | 485.48 | 485.48 | 485.48 | 485.48 | 484.38 | -0.28% | 2 |
| Jun 10, 2025 | 490.94 | 491.47 | 484.30 | 486.83 | 485.73 | -2.16% | 21 |
| Jun 9, 2025 | 497.56 | 497.56 | 497.56 | 497.56 | 496.43 | 1.51% | 1 |
| Jun 6, 2025 | 492.38 | 492.38 | 490.15 | 490.15 | 489.04 | 0.95% | 2 |
| Jun 5, 2025 | 484.44 | 488.50 | 484.44 | 485.55 | 484.45 | 0.70% | 133 |
| Jun 4, 2025 | 480.14 | 482.21 | 478.61 | 482.18 | 481.09 | 0.44% | 9 |
| Jun 3, 2025 | 480.06 | 480.06 | 480.06 | 480.06 | 478.97 | 0.72% | 1 |
| Jun 2, 2025 | 476.16 | 477.18 | 476.16 | 476.63 | 475.55 | 0.10% | 5 |
| May 30, 2025 | 476.61 | 476.61 | 472.25 | 476.16 | 475.08 | 1.76% | 8 |
| May 29, 2025 | 480.00 | 480.00 | 465.94 | 467.92 | 466.86 | -2.52% | 19 |
| May 27, 2025 | 463.95 | 480.00 | 462.61 | 480.00 | 478.17 | 5.95% | 14 |
| May 23, 2025 | 454.02 | 454.48 | 453.04 | 453.04 | 451.31 | -0.32% | 32 |
| May 22, 2025 | 444.24 | 456.40 | 444.13 | 454.50 | 452.77 | -0.99% | 11 |
| May 21, 2025 | 455.28 | 459.05 | 455.28 | 459.05 | 457.30 | 0.45% | 5 |
| May 20, 2025 | 463.34 | 463.34 | 457.00 | 457.00 | 455.26 | -2.30% | 22 |
| May 19, 2025 | 467.77 | 467.77 | 467.77 | 467.77 | 465.99 | -0.82% | 88 |
| May 16, 2025 | 472.00 | 472.21 | 471.37 | 471.65 | 469.85 | -0.29% | 11 |
| May 15, 2025 | 470.82 | 475.36 | 470.37 | 473.03 | 471.23 | -2.48% | 26 |
| May 13, 2025 | 480.00 | 485.04 | 480.00 | 485.04 | 483.19 | 2.05% | 2 |