TripAdvisor Inc (TRIP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-3,16%
|
18,65
|
18,07
|
18,65
|
18,10
|
| 17/05/2024 |
1.777.166 |
-3,16%
|
18,65
|
18,07
|
18,65
|
18,10
|
| 16/05/2024 |
1.381.752 |
-1,06%
|
18,85
|
18,63
|
18,91
|
18,69
|
| 15/05/2024 |
1.847.589 |
-1,87%
|
19,30
|
18,75
|
19,345
|
18,89
|
| 14/05/2024 |
2.398.144 |
3,27%
|
18,73
|
18,545
|
19,255
|
19,25
|
| 13/05/2024 |
2.302.935 |
2,53%
|
18,21
|
18,0369
|
18,745
|
18,64
|
| 10/05/2024 |
3.141.317 |
-0,71%
|
18,21
|
17,63
|
18,30
|
18,18
|
| 09/05/2024 |
4.455.519 |
0,83%
|
18,11
|
17,53
|
18,48
|
18,31
|
| 08/05/2024 |
18.295.295 |
-28,73%
|
17,46
|
15,88
|
18,745
|
18,16
|
| 07/05/2024 |
2.183.603 |
-0,08%
|
25,50
|
25,11
|
25,9698
|
25,48
|
| 06/05/2024 |
1.215.353 |
-1,12%
|
26,08
|
25,29
|
26,03
|
25,50
|
| 03/05/2024 |
1.552.648 |
-2,86%
|
26,65
|
25,34
|
26,715
|
25,79
|
| 02/05/2024 |
942.034 |
0,87%
|
27,31
|
26,03
|
26,58
|
26,55
|
| 01/05/2024 |
1.409.650 |
-0,04%
|
27,31
|
26,12
|
26,84
|
26,32
|
| 30/04/2024 |
699.414 |
-2,48%
|
27,31
|
26,295
|
27,10
|
26,33
|
| 29/04/2024 |
835.235 |
-1,64%
|
27,31
|
26,79
|
27,63
|
27,00
|
| 26/04/2024 |
1.694.339 |
4,61%
|
26,48
|
26,32
|
27,52
|
27,45
|
| 25/04/2024 |
1.233.838 |
0,34%
|
25,67
|
25,71
|
26,445
|
26,24
|
| 24/04/2024 |
708.769 |
0,12%
|
26,25
|
25,76
|
26,34
|
26,15
|
| 23/04/2024 |
725.590 |
2,19%
|
25,56
|
25,56
|
26,20
|
26,12
|
| 22/04/2024 |
873.510 |
2,08%
|
25,21
|
24,99
|
25,625
|
25,56
|
| 19/04/2024 |
728.747 |
-0,83%
|
25,56
|
24,9075
|
25,525
|
25,04
|
| 18/04/2024 |
1.003.190 |
-0,59%
|
25,56
|
25,22
|
25,89
|
25,25
|
| 17/04/2024 |
576.344 |
0,75%
|
25,38
|
25,25
|
25,78
|
25,40
|
| 16/04/2024 |
963.064 |
-1,06%
|
25,38
|
25,11
|
25,495
|
25,21
|
| 15/04/2024 |
1.580.528 |
-4,71%
|
26,36
|
25,23
|
26,965
|
25,48
|
| 12/04/2024 |
662.854 |
-1,00%
|
26,36
|
26,485
|
26,89
|
26,74
|
| 11/04/2024 |
833.363 |
2,08%
|
26,36
|
26,35
|
27,085
|
27,01
|
| 10/04/2024 |
750.864 |
-1,71%
|
26,36
|
26,26
|
26,89
|
26,46
|
| 09/04/2024 |
1.013.480 |
-0,48%
|
27,03
|
26,59
|
27,18
|
26,92
|
| 08/04/2024 |
669.359 |
-0,70%
|
27,39
|
27,015
|
27,42
|
27,05
|
| 05/04/2024 |
587.069 |
0,67%
|
27,04
|
27,04
|
27,49
|
27,24
|
| 04/04/2024 |
905.725 |
-2,21%
|
27,78
|
26,98
|
28,13
|
27,06
|
| 03/04/2024 |
685.841 |
-0,18%
|
27,43
|
27,43
|
27,89
|
27,67
|
| 02/04/2024 |
1.460.373 |
0,11%
|
27,20
|
26,475
|
27,92
|
27,72
|
| 01/04/2024 |
1.560.744 |
-0,36%
|
27,84
|
27,53
|
28,64
|
27,69
|
| 28/03/2024 |
756.588 |
-0,22%
|
27,84
|
27,37
|
27,855
|
27,79
|
| 27/03/2024 |
1.353.479 |
-0,50%
|
28,32
|
27,5117
|
28,22
|
27,85
|
| 26/03/2024 |
1.036.212 |
-0,60%
|
28,47
|
27,97
|
28,47
|
27,99
|
| 25/03/2024 |
818.017 |
-1,40%
|
28,50
|
28,16
|
28,58
|
28,16
|
| 22/03/2024 |
843.908 |
0,78%
|
28,20
|
27,92
|
28,76
|
28,56
|
| 21/03/2024 |
1.107.626 |
1,03%
|
28,26
|
27,92
|
28,525
|
28,34
|
| 20/03/2024 |
1.113.671 |
1,34%
|
27,68
|
27,60
|
28,425
|
28,05
|
| 19/03/2024 |
1.055.224 |
-0,50%
|
27,50
|
27,15
|
27,8177
|
27,68
|
| 18/03/2024 |
940.203 |
1,76%
|
27,53
|
27,375
|
28,00
|
27,82
|
| 15/03/2024 |
3.176.776 |
1,67%
|
26,83
|
26,626
|
27,69
|
27,34
|
| 14/03/2024 |
997.543 |
0,86%
|
26,83
|
26,50
|
27,02
|
26,89
|
| 13/03/2024 |
886.160 |
-0,37%
|
26,48
|
26,43
|
27,11
|
26,66
|
| 12/03/2024 |
974.356 |
0,60%
|
26,58
|
26,36
|
26,945
|
26,76
|
| 11/03/2024 |
1.091.654 |
0,15%
|
26,47
|
26,29
|
27,015
|
26,60
|
| 08/03/2024 |
2.050.164 |
0,91%
|
26,47
|
26,115
|
26,68
|
26,56
|
| 07/03/2024 |
1.181.588 |
-1,68%
|
26,80
|
26,315
|
26,80
|
26,32
|
| 06/03/2024 |
3.292.488 |
0,41%
|
26,85
|
26,46
|
28,19
|
26,77
|
| 05/03/2024 |
1.232.726 |
-1,37%
|
26,64
|
26,355
|
26,905
|
26,66
|
| 04/03/2024 |
1.528.871 |
-0,48%
|
27,22
|
26,88
|
28,035
|
27,03
|
| 01/03/2024 |
2.399.904 |
1,27%
|
26,91
|
26,84
|
27,22
|
27,16
|
| 29/02/2024 |
1.544.886 |
0,04%
|
26,98
|
26,665
|
27,4189
|
26,82
|
| 28/02/2024 |
889.863 |
-1,47%
|
27,02
|
26,63
|
27,02
|
26,81
|
| 27/02/2024 |
1.199.603 |
0,55%
|
27,21
|
26,9712
|
27,43
|
27,21
|
| 26/02/2024 |
1.694.761 |
-0,95%
|
27,21
|
27,03
|
27,78
|
27,06
|
| 23/02/2024 |
969.592 |
1,19%
|
26,40
|
26,63
|
27,415
|
27,32
|
| 22/02/2024 |
1.381.324 |
-1,77%
|
26,40
|
26,35
|
27,16
|
26,05
|
| 21/02/2024 |
1.404.255 |
-1,49%
|
26,54
|
26,475
|
26,93
|
26,52
|
| 20/02/2024 |
1.858.752 |
0,64%
|
26,34
|
26,27
|
27,365
|
26,92
|
| 19/02/2024 |
1.857.746 |
0,00%
|
26,95
|
26,41
|
27,43
|
26,75
|
| 16/02/2024 |
1.857.746 |
5,65%
|
26,95
|
26,41
|
27,43
|
26,75
|
| 15/02/2024 |
5.421.041 |
9,24%
|
27,00
|
26,105
|
28,20
|
27,66
|
| 14/02/2024 |
2.581.959 |
0,98%
|
25,60
|
25,08
|
25,69
|
25,71
|
| 13/02/2024 |
6.994.021 |
13,81%
|
24,86
|
24,615
|
26,65
|
25,46
|
| 12/02/2024 |
1.416.882 |
3,04%
|
21,87
|
21,87
|
22,85
|
22,37
|
| 09/02/2024 |
1.766.770 |
-3,73%
|
21,70
|
21,31
|
22,1299
|
21,71
|
| 08/02/2024 |
1.454.309 |
4,01%
|
21,70
|
21,70
|
22,59
|
22,55
|
| 07/02/2024 |
937.295 |
0,65%
|
21,65
|
21,34
|
21,96
|
21,68
|
| 06/02/2024 |
1.243.318 |
-0,87%
|
21,72
|
21,245
|
21,79
|
21,54
|
| 05/02/2024 |
1.127.034 |
-0,55%
|
21,74
|
21,40
|
21,835
|
21,73
|
| 02/02/2024 |
908.742 |
-0,59%
|
21,95
|
21,66
|
22,04
|
21,85
|
| 01/02/2024 |
1.078.901 |
1,76%
|
21,71
|
21,42
|
22,02
|
21,98
|
| 31/01/2024 |
1.241.214 |
-2,09%
|
21,87
|
21,5404
|
22,35
|
21,60
|
| 30/01/2024 |
1.158.039 |
-0,36%
|
22,10
|
21,96
|
22,46
|
22,06
|
| 29/01/2024 |
1.097.730 |
1,98%
|
21,82
|
21,635
|
22,195
|
22,14
|
| 26/01/2024 |
1.283.742 |
0,70%
|
21,65
|
21,275
|
21,945
|
21,71
|
| 25/01/2024 |
992.436 |
1,75%
|
21,41
|
21,275
|
21,775
|
21,56
|
| 24/01/2024 |
835.016 |
-0,70%
|
21,54
|
21,18
|
21,59
|
21,19
|
| 23/01/2024 |
1.394.885 |
0,95%
|
20,50
|
21,315
|
21,945
|
21,34
|
| 22/01/2024 |
1.932.127 |
0,48%
|
20,50
|
21,065
|
21,54
|
21,14
|
| 19/01/2024 |
1.842.180 |
3,80%
|
20,50
|
20,18
|
21,06
|
21,04
|
| 18/01/2024 |
1.137.604 |
1,96%
|
20,10
|
19,8901
|
20,42
|
20,27
|
| 17/01/2024 |
2.156.300 |
1,90%
|
19,22
|
19,19
|
19,885
|
19,88
|
| 16/01/2024 |
1.133.582 |
-0,21%
|
19,29
|
19,16
|
19,595
|
19,51
|
| 15/01/2024 |
1.106.429 |
-1,46%
|
20,22
|
19,52
|
20,03
|
19,55
|
| 12/01/2024 |
1.106.429 |
-1,46%
|
20,22
|
19,52
|
20,03
|
19,55
|
| 11/01/2024 |
1.576.631 |
-2,27%
|
20,22
|
19,595
|
20,22
|
19,84
|
| 10/01/2024 |
1.252.992 |
1,75%
|
19,79
|
19,83
|
20,7785
|
20,30
|
| 09/01/2024 |
1.737.325 |
-6,60%
|
20,91
|
19,845
|
21,02
|
19,95
|
| 08/01/2024 |
1.444.414 |
1,81%
|
20,98
|
20,66
|
21,40
|
21,36
|
| 05/01/2024 |
942.963 |
-0,76%
|
20,98
|
20,85
|
21,57
|
20,98
|
| 04/01/2024 |
1.732.296 |
3,58%
|
20,31
|
20,13
|
21,18
|
21,14
|
| 03/01/2024 |
1.220.533 |
-3,09%
|
21,26
|
20,375
|
20,885
|
20,41
|
| 02/01/2024 |
1.220.652 |
-2,18%
|
21,26
|
20,83
|
21,44
|
21,06
|
| 29/12/2023 |
1.639.714 |
0,94%
|
21,45
|
21,41
|
22,0801
|
21,53
|
Por favor leia o