TripAdvisor Inc (TRIP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 07/05/2026 |
2.630.748 |
0,40%
|
11,29
|
11,05
|
12,06
|
11,23
|
| 06/05/2026 |
2.140.520 |
-0,89%
|
11,4517
|
11,05
|
11,50
|
11,18
|
| 05/05/2026 |
1.033.503 |
-0,44%
|
11,32
|
11,25
|
11,41
|
11,28
|
| 04/05/2026 |
1.127.969 |
-2,08%
|
11,5456
|
11,115
|
11,64
|
11,33
|
| 01/05/2026 |
1.783.433 |
3,86%
|
11,22
|
11,185
|
11,645
|
11,56
|
| 30/04/2026 |
787.124 |
-0,36%
|
11,17
|
11,03
|
11,27
|
11,13
|
| 29/04/2026 |
1.217.974 |
3,09%
|
10,76
|
10,69
|
11,255
|
11,18
|
| 28/04/2026 |
1.215.731 |
-2,95%
|
11,19
|
10,82
|
11,195
|
10,86
|
| 27/04/2026 |
222.182 |
-0,58%
|
11,10
|
11,00
|
11,30
|
11,19
|
| 24/04/2026 |
1.776.232 |
3,04%
|
10,8755
|
10,75
|
11,20
|
11,19
|
| 23/04/2026 |
1.634.125 |
-1,90%
|
11,07
|
10,73
|
11,07
|
10,86
|
| 22/04/2026 |
1.278.055 |
-1,43%
|
11,34
|
10,92
|
11,46
|
11,07
|
| 21/04/2026 |
1.441.813 |
-2,18%
|
11,55
|
11,181
|
11,85
|
11,23
|
| 20/04/2026 |
2.060.116 |
0,79%
|
11,21
|
11,13
|
11,5485
|
11,48
|
| 17/04/2026 |
1.471.692 |
1,43%
|
11,43
|
11,24
|
11,595
|
11,39
|
| 16/04/2026 |
1.171.835 |
-2,09%
|
11,5157
|
11,17
|
11,71
|
11,23
|
| 15/04/2026 |
1.085.373 |
1,95%
|
11,287
|
11,25
|
11,50
|
11,48
|
| 14/04/2026 |
2.234.824 |
1,17%
|
11,1599
|
11,125
|
11,39
|
11,26
|
| 13/04/2026 |
1.831.334 |
1,92%
|
10,68
|
10,64
|
11,275
|
11,13
|
| 10/04/2026 |
1.634.394 |
-4,96%
|
11,5342
|
10,86
|
11,54
|
10,92
|
| 09/04/2026 |
2.211.884 |
4,99%
|
10,89
|
10,78
|
11,59
|
11,49
|
| 08/04/2026 |
2.113.431 |
1,67%
|
11,23
|
10,8251
|
11,31
|
10,93
|
| 07/04/2026 |
2.375.491 |
-0,92%
|
10,6001
|
10,60
|
11,115
|
10,75
|
| 06/04/2026 |
2.855.290 |
-0,32%
|
10,91
|
10,6301
|
11,185
|
10,85
|
| 02/04/2026 |
2.234.913 |
1,31%
|
10,3571
|
10,25
|
10,91
|
10,85
|
| 01/04/2026 |
4.399.474 |
0,47%
|
10,826
|
10,40
|
10,90
|
10,71
|
| 31/03/2026 |
2.045.365 |
2,60%
|
10,50
|
10,22
|
10,69
|
10,66
|
| 30/03/2026 |
2.265.865 |
2,77%
|
10,21
|
10,11
|
10,505
|
10,39
|
| 27/03/2026 |
3.952.139 |
1,66%
|
10,35
|
10,04
|
10,50
|
10,11
|
| 26/03/2026 |
2.211.513 |
4,68%
|
9,33
|
9,33
|
10,10
|
9,95
|
| 25/03/2026 |
2.525.458 |
-2,16%
|
9,95
|
9,41
|
10,02
|
9,51
|
| 24/03/2026 |
2.224.492 |
-3,19%
|
9,98
|
9,555
|
10,04
|
9,72
|
| 23/03/2026 |
3.487.681 |
7,43%
|
9,65
|
9,25
|
10,135
|
10,04
|
| 20/03/2026 |
2.671.554 |
0,59%
|
9,15
|
9,02
|
9,42
|
9,35
|
| 19/03/2026 |
2.915.635 |
0,32%
|
9,17
|
9,01
|
9,38
|
9,29
|
| 18/03/2026 |
1.868.158 |
-2,52%
|
9,46
|
9,26
|
9,56
|
9,26
|
| 17/03/2026 |
1.764.603 |
-0,11%
|
9,52
|
9,485
|
9,969
|
9,51
|
| 16/03/2026 |
2.838.113 |
3,03%
|
9,44
|
9,24
|
9,655
|
9,52
|
| 13/03/2026 |
2.411.394 |
-0,97%
|
9,4682
|
9,155
|
9,475
|
9,24
|
| 12/03/2026 |
2.400.985 |
-5,09%
|
9,76
|
9,25
|
9,76
|
9,33
|
| 11/03/2026 |
3.217.097 |
-3,06%
|
10,14
|
9,665
|
10,16
|
9,83
|
| 10/03/2026 |
2.747.158 |
-4,43%
|
10,55
|
10,04
|
10,61
|
10,14
|
| 09/03/2026 |
1.783.312 |
1,92%
|
10,22
|
10,02
|
10,65
|
10,61
|
| 06/03/2026 |
2.370.380 |
-0,81%
|
10,21
|
10,071
|
10,69
|
10,42
|
| 05/03/2026 |
2.779.213 |
2,21%
|
10,46
|
10,31
|
11,03
|
10,50
|
| 04/03/2026 |
2.136.512 |
3,43%
|
9,93
|
9,82
|
10,41
|
10,26
|
| 03/03/2026 |
2.340.683 |
-0,60%
|
9,73
|
9,61
|
10,02
|
9,92
|
| 02/03/2026 |
1.643.891 |
-1,29%
|
10,11
|
9,65
|
10,12
|
9,98
|
| 27/02/2026 |
1.373.481 |
-1,75%
|
10,15
|
9,76
|
10,21
|
10,11
|
| 26/02/2026 |
2.410.310 |
1,98%
|
10,15
|
10,12
|
10,49
|
10,28
|
| 25/02/2026 |
2.127.135 |
0,20%
|
10,15
|
9,97
|
10,225
|
10,08
|
| 24/02/2026 |
3.942.183 |
0,00%
|
10,11
|
9,89
|
10,22
|
10,06
|
| 23/02/2026 |
2.566.496 |
-6,94%
|
10,73
|
9,91
|
10,80
|
10,06
|
| 20/02/2026 |
2.216.545 |
2,27%
|
10,5411
|
10,32
|
11,02
|
10,81
|
| 19/02/2026 |
1.954.210 |
0,96%
|
10,3617
|
10,15
|
10,60
|
10,57
|
| 18/02/2026 |
3.653.128 |
-0,76%
|
10,37
|
10,14
|
10,741
|
10,46
|
| 17/02/2026 |
7.119.010 |
9,68%
|
10,16
|
9,71
|
10,775
|
10,54
|
| 13/02/2026 |
5.440.418 |
-6,88%
|
10,4605
|
9,4601
|
10,5235
|
9,61
|
| 12/02/2026 |
7.782.468 |
-15,13%
|
11,7484
|
9,80
|
11,7673
|
10,32
|
| 11/02/2026 |
3.489.623 |
-5,30%
|
12,84
|
11,86
|
12,84
|
12,16
|
| 10/02/2026 |
1.618.453 |
0,16%
|
12,76
|
12,70
|
13,20
|
12,83
|
| 09/02/2026 |
1.236.472 |
0,31%
|
12,74
|
12,37
|
12,855
|
12,81
|
| 06/02/2026 |
1.132.017 |
2,70%
|
12,60
|
12,27
|
13,15
|
12,77
|
