TripAdvisor Inc (TRIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.199.603	0,55%	27,21	26,9712	27,43	27,21
26/02/2024	1.694.761	-0,95%	27,21	27,03	27,78	27,06
23/02/2024	969.592	1,19%	26,40	26,63	27,415	27,32
22/02/2024	1.381.324	-1,77%	26,40	26,35	27,16	26,05
21/02/2024	1.404.255	-1,49%	26,54	26,475	26,93	26,52
20/02/2024	1.858.752	0,64%	26,34	26,27	27,365	26,92
19/02/2024	1.857.746	0,00%	26,95	26,41	27,43	26,75
16/02/2024	1.857.746	5,65%	26,95	26,41	27,43	26,75
15/02/2024	5.421.041	9,24%	27,00	26,105	28,20	27,66
14/02/2024	2.581.959	0,98%	25,60	25,08	25,69	25,71
13/02/2024	6.994.021	13,81%	24,86	24,615	26,65	25,46
12/02/2024	1.416.882	3,04%	21,87	21,87	22,85	22,37
09/02/2024	1.766.770	-3,73%	21,70	21,31	22,1299	21,71
08/02/2024	1.454.309	4,01%	21,70	21,70	22,59	22,55
07/02/2024	937.295	0,65%	21,65	21,34	21,96	21,68
06/02/2024	1.243.318	-0,87%	21,72	21,245	21,79	21,54
05/02/2024	1.127.034	-0,55%	21,74	21,40	21,835	21,73
02/02/2024	908.742	-0,59%	21,95	21,66	22,04	21,85
01/02/2024	1.078.901	1,76%	21,71	21,42	22,02	21,98
31/01/2024	1.241.214	-2,09%	21,87	21,5404	22,35	21,60
30/01/2024	1.158.039	-0,36%	22,10	21,96	22,46	22,06
29/01/2024	1.097.730	1,98%	21,82	21,635	22,195	22,14
26/01/2024	1.283.742	0,70%	21,65	21,275	21,945	21,71
25/01/2024	992.436	1,75%	21,41	21,275	21,775	21,56
24/01/2024	835.016	-0,70%	21,54	21,18	21,59	21,19
23/01/2024	1.394.885	0,95%	20,50	21,315	21,945	21,34
22/01/2024	1.932.127	0,48%	20,50	21,065	21,54	21,14
19/01/2024	1.842.180	3,80%	20,50	20,18	21,06	21,04
18/01/2024	1.137.604	1,96%	20,10	19,8901	20,42	20,27
17/01/2024	2.156.300	1,90%	19,22	19,19	19,885	19,88
16/01/2024	1.133.582	-0,21%	19,29	19,16	19,595	19,51
15/01/2024	1.106.429	-1,46%	20,22	19,52	20,03	19,55
12/01/2024	1.106.429	-1,46%	20,22	19,52	20,03	19,55
11/01/2024	1.576.631	-2,27%	20,22	19,595	20,22	19,84
10/01/2024	1.252.992	1,75%	19,79	19,83	20,7785	20,30
09/01/2024	1.737.325	-6,60%	20,91	19,845	21,02	19,95
08/01/2024	1.444.414	1,81%	20,98	20,66	21,40	21,36
05/01/2024	942.963	-0,76%	20,98	20,85	21,57	20,98
04/01/2024	1.732.296	3,58%	20,31	20,13	21,18	21,14
03/01/2024	1.220.533	-3,09%	21,26	20,375	20,885	20,41
02/01/2024	1.220.652	-2,18%	21,26	20,83	21,44	21,06
29/12/2023	1.639.714	0,94%	21,45	21,41	22,0801	21,53
28/12/2023	981.362	-0,09%	21,33	21,15	21,435	21,33
27/12/2023	1.640.319	-0,56%	21,25	21,06	21,725	21,35
26/12/2023	1.222.500	0,70%	21,25	21,01	21,75	21,47
22/12/2023	2.015.739	-0,56%	21,54	21,04	21,45	21,32
21/12/2023	3.118.141	1,23%	21,54	21,035	21,68	21,44
20/12/2023	3.044.117	-1,85%	21,54	21,105	21,99	21,18
19/12/2023	4.975.322	8,28%	19,34	20,055	21,55	21,58
18/12/2023	2.537.523	3,37%	19,34	19,28	19,97	19,93
15/12/2023	7.228.380	0,16%	19,13	18,895	19,50	19,28
14/12/2023	3.482.057	6,53%	19,13	18,73	19,65	19,25
13/12/2023	1.890.588	-0,33%	18,07	17,462	18,098	18,07
12/12/2023	1.513.700	-1,47%	17,89	17,785	18,325	18,13
11/12/2023	1.268.613	2,74%	17,89	17,86	18,502	18,40
08/12/2023	1.101.103	0,34%	18,04	17,76	18,13	17,91
07/12/2023	994.580	1,13%	18,04	17,63	17,9391	17,85
06/12/2023	1.102.565	-0,68%	18,04	17,615	18,16	17,65
05/12/2023	1.198.085	-1,88%	18,04	17,585	18,22	17,77
04/12/2023	1.368.739	0,06%	18,05	17,91	18,43	18,11
01/12/2023	1.349.023	1,51%	17,78	17,395	18,115	18,10
30/11/2023	1.358.520	-0,45%	18,08	17,77	18,19	17,83
29/11/2023	1.684.721	-3,66%	18,76	17,855	18,88	17,91
28/11/2023	1.101.072	-2,00%	18,86	18,46	18,96	18,59
27/11/2023	1.055.081	0,26%	18,86	18,8289	19,17	18,97
24/11/2023	675.001	-0,79%	18,97	18,705	19,25	18,92
23/11/2023	625.084	0,16%	19,25	19,025	19,47	19,07
22/11/2023	624.528	0,16%	19,25	19,025	19,47	19,07
21/11/2023	1.003.505	-0,78%	19,01	19,00	19,215	19,04
20/11/2023	1.002.421	0,52%	19,01	18,98	19,325	19,19
17/11/2023	1.627.425	1,65%	19,03	18,682	19,24	19,09
16/11/2023	1.850.721	-1,62%	17,90	18,645	19,11	18,78
15/11/2023	3.118.250	7,19%	17,90	17,83	19,48	19,09
14/11/2023	1.868.392	4,03%	17,61	17,56	18,16	17,81
13/11/2023	1.582.807	-1,44%	17,82	17,045	17,90	17,12
10/11/2023	1.357.689	2,24%	17,02	16,805	17,47	17,37
09/11/2023	2.175.073	-2,69%	17,67	16,945	17,7497	16,99
08/11/2023	3.316.958	-2,35%	17,99	17,33	18,27	17,46
07/11/2023	8.987.065	10,99%	15,95	16,68	18,30	17,88
06/11/2023	3.693.455	2,29%	14,45	15,665	16,44	16,11
03/11/2023	1.515.119	7,44%	14,45	14,24	15,805	15,75
02/11/2023	1.020.607	2,66%	14,73	14,24	14,70	14,67
01/11/2023	812.338	-3,18%	14,73	14,15	14,75	14,29
31/10/2023	888.107	1,93%	14,55	14,40	14,83	14,76
30/10/2023	714.266	1,19%	14,58	14,405	14,7889	14,48
27/10/2023	409.881	-0,59%	14,58	14,35	14,72	14,405
26/10/2023	1.208.983	-1,43%	15,06	14,37	14,90	14,49
25/10/2023	1.177.094	-3,61%	15,06	14,58	15,34	14,70
24/10/2023	1.143.851	2,56%	14,79	15,06	15,34	15,25
23/10/2023	1.102.812	-0,34%	14,79	14,755	15,23	14,87
20/10/2023	915.663	-3,80%	15,43	14,92	15,895	14,92
19/10/2023	1.097.757	-1,84%	16,17	15,47	15,895	15,51
18/10/2023	1.021.072	-3,78%	16,17	15,765	16,17	15,80
17/10/2023	1.637.799	0,80%	16,39	15,69	16,93	16,42
16/10/2023	946.095	3,49%	15,70	15,71	16,38	16,29
13/10/2023	920.231	-0,06%	15,70	15,57	15,83	15,74
12/10/2023	752.875	-2,66%	16,34	15,7116	16,37	15,75
11/10/2023	733.461	1,63%	15,93	15,93	16,27	16,18
10/10/2023	987.947	2,64%	15,60	15,60	16,03	15,92
09/10/2023	1.287.585	-2,88%	15,76	15,43	15,71	15,51