TripAdvisor Inc (TRIP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/10/2026 |
1.812.888 |
0,06%
|
8,37
|
8,25
|
8,51
|
8,375
|
| 30/09/2026 |
1.756.635 |
-0,36%
|
8,31
|
8,31
|
8,60
|
8,37
|
| 29/09/2026 |
1.880.695 |
-0,12%
|
8,41
|
8,2149
|
8,42
|
8,40
|
| 28/09/2026 |
1.856.395 |
0,00%
|
8,45
|
8,15
|
8,45
|
8,41
|
| 25/09/2026 |
1.970.863 |
-1,41%
|
8,5469
|
8,34
|
8,8299
|
8,41
|
| 24/09/2026 |
4.028.380 |
5,97%
|
8,04
|
8,04
|
8,645
|
8,52
|
| 23/09/2026 |
3.789.068 |
-5,97%
|
8,60
|
8,02
|
8,60
|
8,04
|
| 22/09/2026 |
3.291.143 |
-2,84%
|
8,89
|
8,50
|
8,99
|
8,55
|
| 21/09/2026 |
2.151.972 |
-0,79%
|
8,86
|
8,73
|
9,00
|
8,80
|
| 18/09/2026 |
1.922.606 |
-0,51%
|
9,00
|
8,79
|
9,175
|
8,84
|
| 17/09/2026 |
1.933.941 |
-0,73%
|
9,00
|
8,81
|
9,06
|
8,87
|
| 16/09/2026 |
1.110.871 |
-1,00%
|
9,08
|
8,79
|
9,16
|
8,94
|
| 15/09/2026 |
1.937.606 |
-2,38%
|
9,20
|
8,965
|
9,22
|
9,01
|
| 14/09/2026 |
2.310.335 |
1,54%
|
9,03
|
8,965
|
9,365
|
9,23
|
| 11/09/2026 |
3.606.638 |
2,89%
|
8,9917
|
8,81
|
9,15
|
9,09
|
| 10/09/2026 |
3.936.117 |
0,06%
|
8,70
|
8,41
|
8,90
|
8,825
|
| 09/09/2026 |
4.391.872 |
-2,92%
|
9,00
|
8,74
|
9,24
|
8,82
|
| 08/09/2026 |
2.335.856 |
-2,63%
|
9,29
|
8,97
|
9,29
|
9,085
|
| 04/09/2026 |
1.792.476 |
0,38%
|
9,26
|
9,11
|
9,525
|
9,325
|
| 03/09/2026 |
1.648.866 |
-3,38%
|
9,74
|
9,28
|
9,865
|
9,29
|
| 02/09/2026 |
1.893.566 |
1,64%
|
9,48
|
9,42
|
9,73
|
9,61
|
| 01/09/2026 |
1.424.183 |
-0,68%
|
9,52
|
9,345
|
9,595
|
9,46
|
| 31/08/2026 |
1.814.939 |
-3,55%
|
10,00
|
9,49
|
10,00
|
9,52
|
| 28/08/2026 |
1.224.355 |
0,72%
|
9,75
|
9,75
|
9,98
|
9,87
|
| 27/08/2026 |
2.036.330 |
-0,81%
|
9,9394
|
9,6412
|
9,9394
|
9,79
|
| 26/08/2026 |
1.355.740 |
-2,33%
|
10,10
|
9,85
|
10,25
|
9,87
|
| 25/08/2026 |
938.341 |
-0,93%
|
10,14
|
10,055
|
10,29
|
10,095
|
| 24/08/2026 |
1.183.570 |
1,80%
|
10,00
|
10,00
|
10,34
|
10,19
|
| 21/08/2026 |
1.302.716 |
-0,30%
|
10,07
|
9,935
|
10,145
|
10,00
|
| 20/08/2026 |
1.847.412 |
-3,70%
|
10,2789
|
9,965
|
10,385
|
10,03
|
| 19/08/2026 |
1.799.695 |
1,71%
|
10,25
|
10,20
|
10,645
|
10,40
|
| 18/08/2026 |
1.693.966 |
0,59%
|
10,3477
|
10,165
|
10,395
|
10,23
|
| 17/08/2026 |
2.396.147 |
-5,31%
|
10,7107
|
10,085
|
11,02
|
10,17
|
| 14/08/2026 |
1.076.911 |
-2,33%
|
10,8135
|
10,70
|
11,10
|
10,74
|
| 13/08/2026 |
1.592.011 |
2,43%
|
10,754
|
10,11
|
11,02
|
10,97
|
| 12/08/2026 |
1.732.248 |
-2,19%
|
10,95
|
10,445
|
10,95
|
10,71
|
| 11/08/2026 |
2.555.725 |
1,62%
|
10,85
|
9,94
|
11,10
|
10,95
|
| 10/08/2026 |
1.987.857 |
0,05%
|
10,68
|
10,5401
|
11,14
|
10,78
|
| 07/08/2026 |
3.406.534 |
3,22%
|
10,54
|
10,5195
|
11,07
|
10,78
|
| 06/08/2026 |
6.902.969 |
-25,48%
|
12,24
|
10,15
|
12,24
|
10,42
|
| 05/08/2026 |
1.867.710 |
-2,29%
|
14,49
|
13,82
|
14,51
|
13,99
|
| 04/08/2026 |
2.337.139 |
-1,24%
|
14,4753
|
14,22
|
14,585
|
14,33
|
| 03/08/2026 |
2.076.534 |
2,37%
|
14,17
|
14,05
|
14,53
|
14,50
|
| 31/07/2026 |
702.989 |
-0,18%
|
14,40
|
14,05
|
14,23
|
14,165
|
| 30/07/2026 |
1.168.167 |
-2,61%
|
14,66
|
13,905
|
14,66
|
14,19
|
| 29/07/2026 |
3.714.546 |
-2,58%
|
14,85
|
14,46
|
15,04
|
14,58
|
| 28/07/2026 |
1.100.079 |
4,45%
|
14,43
|
14,39
|
15,00
|
14,93
|
| 27/07/2026 |
971.002 |
4,23%
|
13,50
|
13,50
|
14,44
|
14,28
|
| 24/07/2026 |
749.215 |
1,56%
|
13,45
|
13,45
|
13,91
|
13,70
|
| 23/07/2026 |
910.902 |
-2,49%
|
13,76
|
13,255
|
13,775
|
13,49
|
| 22/07/2026 |
984.773 |
0,40%
|
13,75
|
13,5975
|
13,99
|
13,84
|
| 21/07/2026 |
1.969.632 |
-4,20%
|
13,86
|
13,68
|
14,21
|
13,80
|
| 20/07/2026 |
1.297.153 |
-1,10%
|
14,60
|
14,33
|
14,88
|
14,41
|
| 17/07/2026 |
1.363.336 |
-2,02%
|
14,89
|
14,40
|
14,90
|
14,58
|
| 16/07/2026 |
2.471.851 |
1,99%
|
14,58
|
14,315
|
15,145
|
14,89
|
| 15/07/2026 |
1.568.781 |
4,29%
|
14,00
|
13,80
|
14,685
|
14,60
|
| 14/07/2026 |
1.441.815 |
-2,78%
|
14,20
|
13,675
|
14,21
|
14,00
|
| 13/07/2026 |
2.404.538 |
3,15%
|
13,97
|
13,91
|
14,81
|
14,40
|
| 10/07/2026 |
1.622.535 |
4,88%
|
13,40
|
13,36
|
14,26
|
13,98
|
| 09/07/2026 |
864.787 |
0,83%
|
13,21
|
12,99
|
13,46
|
13,33
|
| 08/07/2026 |
1.641.198 |
-3,64%
|
13,4901
|
12,895
|
13,71
|
13,21
|
| 07/07/2026 |
1.502.110 |
-1,30%
|
13,94
|
13,595
|
14,29
|
13,72
|
| 06/07/2026 |
1.030.864 |
-2,68%
|
14,28
|
13,725
|
14,28
|
13,88
|
| 02/07/2026 |
1.548.836 |
3,71%
|
13,75
|
13,725
|
14,29
|
14,29
|
| 01/07/2026 |
1.477.201 |
0,29%
|
13,71
|
13,415
|
13,90
|
13,75
|
| 30/06/2026 |
1.198.112 |
-2,28%
|
13,98
|
13,682
|
14,03
|
13,71
|
| 29/06/2026 |
1.775.810 |
2,07%
|
13,896
|
13,61
|
14,11
|
14,03
|
| 26/06/2026 |
1.883.082 |
7,66%
|
12,67
|
12,63
|
13,90
|
13,76
|
| 25/06/2026 |
1.344.250 |
-1,62%
|
13,00
|
12,615
|
13,14
|
12,80
|
| 24/06/2026 |
1.999.960 |
4,68%
|
12,3529
|
12,2502
|
13,00
|
12,98
|
| 23/06/2026 |
2.404.432 |
0,55%
|
12,239
|
12,07
|
12,725
|
12,39
|
| 18/06/2026 |
2.788.416 |
2,82%
|
12,75
|
12,36
|
13,01
|
12,36
|
| 17/06/2026 |
2.521.478 |
-1,48%
|
12,84
|
12,495
|
13,00
|
12,61
|
| 16/06/2026 |
2.826.906 |
2,15%
|
12,5282
|
12,23
|
12,85
|
12,81
|
| 15/06/2026 |
8.403.335 |
1,13%
|
13,85
|
12,55
|
14,20
|
12,56
|
| 12/06/2026 |
4.028.264 |
4,20%
|
12,07
|
11,6412
|
12,94
|
12,41
|
| 11/06/2026 |
1.953.175 |
2,98%
|
11,60
|
11,35
|
12,0082
|
11,91
|
| 10/06/2026 |
1.254.467 |
-3,18%
|
11,90
|
11,545
|
11,96
|
11,57
|
| 09/06/2026 |
1.328.514 |
1,14%
|
11,82
|
11,62
|
12,095
|
11,95
|
| 08/06/2026 |
1.307.899 |
-0,46%
|
12,01
|
11,675
|
12,035
|
11,81
|
| 05/06/2026 |
1.482.834 |
-0,67%
|
11,75
|
11,68
|
12,1399
|
11,86
|
| 04/06/2026 |
2.052.511 |
0,04%
|
12,00
|
11,825
|
12,31
|
11,95
|
| 03/06/2026 |
2.520.171 |
0,23%
|
11,93
|
11,58
|
12,03
|
11,94
|
| 02/06/2026 |
2.862.282 |
-1,28%
|
12,20
|
11,775
|
12,42
|
11,94
|
| 01/06/2026 |
2.784.412 |
8,23%
|
11,25
|
11,21
|
12,16
|
12,10
|
| 29/05/2026 |
2.006.068 |
2,52%
|
10,98
|
10,8399
|
11,305
|
11,18
|
| 28/05/2026 |
2.774.102 |
6,97%
|
10,28
|
10,10
|
11,02
|
10,90
|
| 27/05/2026 |
1.660.442 |
1,49%
|
10,25
|
10,03
|
10,29
|
10,19
|
| 26/05/2026 |
2.064.265 |
-0,40%
|
10,16
|
9,90
|
10,22
|
10,04
|
| 22/05/2026 |
1.509.876 |
1,87%
|
9,99
|
9,71
|
10,095
|
10,08
|
| 21/05/2026 |
2.205.199 |
-0,30%
|
9,80
|
9,64
|
10,125
|
9,90
|
| 20/05/2026 |
4.285.847 |
6,77%
|
9,20
|
9,042
|
9,985
|
9,93
|
| 19/05/2026 |
2.010.394 |
-2,47%
|
9,51
|
9,21
|
9,70
|
9,30
|
| 18/05/2026 |
2.636.544 |
0,74%
|
9,50
|
9,37
|
9,845
|
9,53
|
| 15/05/2026 |
1.360.844 |
-1,19%
|
9,5623
|
9,435
|
9,69
|
9,46
|
| 14/05/2026 |
2.020.374 |
-0,31%
|
9,805
|
9,435
|
9,805
|
9,60
|
| 13/05/2026 |
2.701.757 |
1,91%
|
9,43
|
9,11
|
9,775
|
9,63
|
| 12/05/2026 |
2.052.650 |
-2,17%
|
9,75
|
9,41
|
9,75
|
9,45
|
| 11/05/2026 |
2.268.560 |
-7,56%
|
10,44
|
9,63
|
10,47
|
9,66
|
| 08/05/2026 |
1.912.033 |
-6,99%
|
11,4675
|
10,36
|
11,4675
|
10,45
|
