TripAdvisor Inc (TRIP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 561 410 |
2,44%
|
9,4503
|
9,35
|
9,715
|
9,67
|
| 21/10/2026 |
1 510 876 |
-0,79%
|
9,70
|
9,255
|
9,70
|
9,44
|
| 20/10/2026 |
1 647 735 |
2,64%
|
9,27
|
9,27
|
9,67
|
9,51
|
| 19/10/2026 |
1 569 007 |
-0,54%
|
9,22
|
9,09
|
9,365
|
9,27
|
| 16/10/2026 |
1 587 275 |
-0,69%
|
9,41
|
9,17
|
9,57
|
9,32
|
| 15/10/2026 |
2 463 898 |
5,21%
|
8,91
|
8,89
|
9,46
|
9,39
|
| 14/10/2026 |
1 433 719 |
2,06%
|
8,70
|
8,66
|
8,93
|
8,93
|
| 13/10/2026 |
1 032 859 |
0,23%
|
8,66
|
8,66
|
9,39
|
8,74
|
| 12/10/2026 |
1 023 921 |
0,52%
|
8,60
|
8,60
|
8,82
|
8,72
|
| 09/10/2026 |
1 756 650 |
-3,24%
|
8,9204
|
8,59
|
9,03
|
8,675
|
| 08/10/2026 |
1 825 222 |
3,82%
|
8,62
|
8,58
|
8,995
|
8,96
|
| 07/10/2026 |
1 624 884 |
1,29%
|
8,60
|
8,47
|
8,835
|
8,63
|
| 06/10/2026 |
1 393 923 |
-3,07%
|
8,79
|
8,41
|
8,9412
|
8,52
|
| 05/10/2026 |
2 012 781 |
3,29%
|
8,6506
|
8,51
|
8,81
|
8,79
|
| 02/10/2026 |
1 325 687 |
1,61%
|
8,30
|
8,22
|
8,56
|
8,51
|
| 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
|
