TripAdvisor Inc (TRIP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.708.278 |
-0,59%
|
12,57
|
12,34
|
12,78
|
12,43
|
| 04/02/2026 |
2.081.382 |
0,40%
|
12,73
|
12,285
|
12,84
|
12,60
|
| 03/02/2026 |
2.714.083 |
-5,71%
|
13,41
|
12,125
|
13,48
|
12,55
|
| 02/02/2026 |
1.394.971 |
0,15%
|
13,2212
|
13,09
|
13,565
|
13,31
|
| 30/01/2026 |
967.171 |
-0,97%
|
13,24
|
13,08
|
13,37
|
13,29
|
| 29/01/2026 |
1.369.618 |
3,15%
|
13,00
|
12,81
|
13,42
|
13,42
|
| 28/01/2026 |
995.058 |
-0,38%
|
13,01
|
12,99
|
13,42
|
13,01
|
| 27/01/2026 |
1.500.665 |
-1,14%
|
13,21
|
13,00
|
13,43
|
13,06
|
| 26/01/2026 |
1.075.449 |
-0,23%
|
13,54
|
13,09
|
13,54
|
13,21
|
| 23/01/2026 |
1.346.552 |
-2,72%
|
13,43
|
13,12
|
13,60
|
13,23
|
| 22/01/2026 |
2.379.339 |
1,19%
|
13,59
|
13,56
|
14,05
|
13,60
|
| 21/01/2026 |
1.491.498 |
2,99%
|
13,20
|
13,05
|
13,51
|
13,44
|
| 20/01/2026 |
1.762.997 |
-1,73%
|
13,00
|
12,982
|
13,28
|
13,05
|
| 16/01/2026 |
2.432.809 |
-5,08%
|
14,05
|
13,16
|
14,05
|
13,28
|
| 15/01/2026 |
2.245.604 |
1,52%
|
13,94
|
13,59
|
14,06
|
13,99
|
| 14/01/2026 |
3.073.612 |
-7,14%
|
14,70
|
13,42
|
14,75
|
13,78
|
| 13/01/2026 |
2.528.633 |
0,07%
|
14,90
|
14,69
|
15,10
|
14,84
|
| 12/01/2026 |
1.035.295 |
0,20%
|
14,6954
|
14,545
|
15,025
|
14,83
|
| 09/01/2026 |
1.986.350 |
-0,27%
|
14,9315
|
14,51
|
15,0033
|
14,80
|
| 08/01/2026 |
1.418.580 |
1,02%
|
14,79
|
14,51
|
14,88
|
14,84
|
| 07/01/2026 |
1.210.543 |
-0,07%
|
14,71
|
14,38
|
14,77
|
14,69
|
| 06/01/2026 |
1.221.784 |
-0,41%
|
14,7399
|
14,57
|
14,88
|
14,70
|
| 05/01/2026 |
1.218.469 |
0,82%
|
14,67
|
14,5101
|
15,23
|
14,76
|
| 02/01/2026 |
1.819.628 |
0,55%
|
14,48
|
14,23
|
14,76
|
14,64
|
| 31/12/2025 |
1.300.736 |
-0,55%
|
14,65
|
14,20
|
14,665
|
14,56
|
| 30/12/2025 |
2.135.169 |
6,32%
|
13,80
|
13,75
|
14,805
|
14,56
|
| 29/12/2025 |
1.684.451 |
-2,20%
|
14,14
|
13,74
|
14,22
|
13,77
|
| 26/12/2025 |
1.552.101 |
-1,19%
|
14,20
|
14,01
|
14,24
|
14,08
|
| 24/12/2025 |
959.909 |
1,71%
|
14,00
|
14,00
|
14,28
|
14,25
|
| 23/12/2025 |
1.545.380 |
-1,27%
|
14,17
|
13,92
|
14,34
|
14,00
|
| 22/12/2025 |
1.591.797 |
2,24%
|
13,9357
|
13,82
|
14,21
|
14,18
|
| 19/12/2025 |
1.515.394 |
-1,70%
|
14,24
|
13,755
|
14,24
|
13,87
|
| 18/12/2025 |
1.257.983 |
-2,49%
|
14,51
|
14,09
|
14,72
|
14,11
|
| 17/12/2025 |
1.043.728 |
-3,28%
|
14,96
|
14,415
|
15,06
|
14,47
|
| 16/12/2025 |
1.484.570 |
0,13%
|
15,01
|
14,86
|
15,12
|
14,95
|
| 15/12/2025 |
964.933 |
-1,58%
|
14,99
|
14,90
|
15,47
|
14,93
|
| 12/12/2025 |
2.177.909 |
-1,43%
|
15,36
|
15,07
|
15,64
|
15,17
|
| 11/12/2025 |
891.510 |
-1,60%
|
15,50
|
15,38
|
15,73
|
15,39
|
| 10/12/2025 |
1.316.592 |
2,96%
|
15,19
|
14,89
|
15,695
|
15,64
|
| 09/12/2025 |
2.291.105 |
1,40%
|
14,95
|
14,90
|
15,53
|
15,19
|
| 08/12/2025 |
878.703 |
-2,22%
|
15,38
|
14,86
|
15,3932
|
14,98
|
| 05/12/2025 |
1.145.971 |
1,86%
|
15,00
|
14,98
|
15,43
|
15,32
|
| 04/12/2025 |
838.104 |
-1,44%
|
15,16
|
14,98
|
15,32
|
15,04
|
| 03/12/2025 |
1.366.008 |
1,19%
|
15,0117
|
15,00
|
15,40
|
15,26
|
| 02/12/2025 |
908.198 |
-1,24%
|
15,34
|
14,95
|
15,34
|
15,08
|
| 01/12/2025 |
1.163.338 |
2,82%
|
14,84
|
14,56
|
15,29
|
15,27
|
| 28/11/2025 |
508.770 |
-0,14%
|
14,74
|
14,70
|
15,02
|
14,87
|
| 26/11/2025 |
1.488.623 |
-2,30%
|
15,27
|
14,77
|
15,27
|
14,84
|
| 25/11/2025 |
1.302.937 |
2,95%
|
14,72
|
14,70
|
15,40
|
15,19
|
| 24/11/2025 |
1.091.126 |
1,65%
|
14,57
|
14,51
|
14,96
|
14,755
|
| 21/11/2025 |
2.220.554 |
8,66%
|
13,55
|
13,37
|
14,72
|
14,52
|
| 20/11/2025 |
2.184.215 |
-8,11%
|
14,94
|
13,23
|
15,00
|
13,36
|
| 19/11/2025 |
1.159.102 |
0,52%
|
14,4806
|
14,39
|
14,80
|
14,545
|
| 18/11/2025 |
1.212.494 |
0,52%
|
14,21
|
14,19
|
14,5565
|
14,47
|
| 17/11/2025 |
2.054.228 |
-3,98%
|
15,00
|
14,22
|
15,285
|
14,38
|
