TripAdvisor Inc (TRIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	258.975	0,37%	17,89	17,88	18,195	18,106
16/07/2024	680.406	0,17%	18,10	17,835	18,235	18,04
15/07/2024	463.621	0,78%	17,88	17,87	18,16	18,01
12/07/2024	468.490	-0,39%	17,90	17,74	18,115	17,87
11/07/2024	540.830	1,99%	17,97	17,595	17,98	17,94
10/07/2024	466.192	0,34%	17,66	17,175	17,69	17,59
09/07/2024	496.878	-2,12%	17,91	17,51	17,935	17,53
08/07/2024	484.624	1,76%	17,73	17,63	17,965	17,91
05/07/2024	562.243	0,11%	17,50	17,365	17,62	17,60
04/07/2024	211.818	0,00%	17,69	17,465	17,745	17,58
03/07/2024	211.818	-0,85%	17,69	17,465	17,745	17,58
02/07/2024	529.616	0,85%	17,48	17,365	17,76	17,73
01/07/2024	559.753	-1,29%	17,95	17,385	17,95	17,58
28/06/2024	873.784	1,95%	17,49	17,40	17,81	17,81
27/06/2024	462.603	-0,57%	17,50	17,325	17,57	17,47
26/06/2024	579.030	-0,06%	17,49	17,405	17,705	17,57
25/06/2024	840.182	-0,23%	17,64	17,53	17,83	17,58
24/06/2024	670.509	-0,79%	17,69	17,61	17,82	17,62
21/06/2024	2.884.281	-1,00%	17,94	17,385	17,94	17,76
20/06/2024	622.617	-0,33%	17,94	17,875	18,115	17,94
19/06/2024	613.129	0,00%	18,11	17,90	18,27	18,00
18/06/2024	613.129	-0,66%	18,11	17,90	18,27	18,00
17/06/2024	1.311.164	-0,17%	18,14	17,8546	18,155	18,09
14/06/2024	1.106.582	-1,25%	18,15	18,075	18,31	18,12
13/06/2024	1.442.366	-1,92%	18,58	18,31	18,74	18,35
12/06/2024	983.613	1,91%	18,48	18,54	18,80	18,71
11/06/2024	775.003	-0,60%	18,48	18,28	18,535	18,36
10/06/2024	953.307	-0,59%	17,73	18,305	18,58	18,47
07/06/2024	1.265.900	0,71%	17,73	18,29	18,64	18,58
06/06/2024	1.617.904	3,54%	17,73	17,72	18,515	18,45
05/06/2024	1.327.556	-1,11%	18,10	17,715	18,19	17,82
04/06/2024	1.204.035	-1,31%	18,10	17,9705	18,29	18,02
03/06/2024	1.269.820	-0,49%	18,45	18,14	18,57	18,26
31/05/2024	1.166.640	2,34%	17,94	17,94	18,37	18,35
30/05/2024	1.036.730	0,00%	17,83	17,80	18,07	17,93
29/05/2024	1.558.145	0,06%	17,77	17,55	18,03	17,93
28/05/2024	1.274.937	0,17%	17,88	17,75	18,12	17,92
27/05/2024	636.466	0,00%	17,88	17,715	18,01	17,89
24/05/2024	636.466	-2,67%	17,88	17,715	18,01	17,89
23/05/2024	995.802	-3,32%	18,10	17,76	18,72	17,77
22/05/2024	1.029.908	1,05%	18,10	18,10	18,46	18,38
21/05/2024	985.676	-1,41%	18,07	18,14	18,5599	18,19
20/05/2024	1.933.498	1,93%	18,07	18,02	18,465	18,45
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