TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 14/11/2025 |
2.428.651 |
1,22%
|
14,73
|
14,73
|
15,37
|
14,96
|
| 13/11/2025 |
1.884.253 |
-6,88%
|
16,09
|
14,71
|
16,09
|
14,78
|
| 12/11/2025 |
4.404.419 |
2,52%
|
15,5692
|
15,45
|
16,04
|
15,85
|
| 11/11/2025 |
3.521.635 |
0,85%
|
15,35
|
15,27
|
15,91
|
15,46
|
| 10/11/2025 |
2.158.478 |
-0,58%
|
15,79
|
15,30
|
15,79
|
15,33
|
| 07/11/2025 |
1.604.537 |
-0,23%
|
15,16
|
14,8329
|
15,56
|
15,42
|
| 06/11/2025 |
2.702.683 |
-0,03%
|
16,59
|
14,98
|
17,53
|
15,42
|
| 05/11/2025 |
2.342.163 |
4,24%
|
14,89
|
14,85
|
15,79
|
15,43
|
| 04/11/2025 |
1.521.748 |
-3,93%
|
15,21
|
14,6469
|
15,2799
|
14,81
|
| 03/11/2025 |
1.363.663 |
-4,14%
|
16,06
|
15,385
|
16,20
|
15,40
|
| 31/10/2025 |
1.376.576 |
-0,71%
|
16,35
|
15,90
|
16,35
|
16,06
|
| 30/10/2025 |
1.389.993 |
1,57%
|
15,86
|
15,73
|
16,32
|
16,19
|
| 29/10/2025 |
1.467.418 |
-2,92%
|
16,41
|
15,8575
|
16,47
|
15,94
|
| 28/10/2025 |
1.129.615 |
-1,79%
|
17,13
|
16,36
|
17,13
|
16,42
|
| 27/10/2025 |
1.115.309 |
0,60%
|
16,8489
|
16,47
|
16,895
|
16,72
|
| 24/10/2025 |
1.248.055 |
3,23%
|
16,38
|
16,30
|
16,86
|
16,62
|
| 23/10/2025 |
1.095.910 |
-2,01%
|
16,40
|
15,9302
|
16,58
|
16,10
|
| 22/10/2025 |
1.632.946 |
0,49%
|
16,4275
|
16,08
|
16,57
|
16,43
|
| 21/10/2025 |
2.521.040 |
-1,39%
|
17,21
|
16,10
|
17,82
|
16,35
|
| 20/10/2025 |
2.478.681 |
8,30%
|
15,49
|
15,47
|
16,62
|
16,58
|
| 17/10/2025 |
1.006.131 |
-1,23%
|
15,4499
|
15,26
|
15,60
|
15,31
|
| 16/10/2025 |
910.033 |
-2,15%
|
15,8901
|
15,32
|
16,12
|
15,50
|
| 15/10/2025 |
640.024 |
0,92%
|
15,87
|
15,73
|
16,16
|
15,85
|
| 14/10/2025 |
1.115.309 |
2,19%
|
15,22
|
15,04
|
16,04
|
15,72
|
| 13/10/2025 |
1.349.205 |
3,15%
|
15,20
|
15,05
|
15,46
|
15,38
|
| 10/10/2025 |
1.123.187 |
-3,56%
|
15,47
|
14,815
|
15,72
|
14,91
|
| 09/10/2025 |
2.013.840 |
-0,45%
|
15,51
|
15,29
|
15,77
|
15,45
|
| 08/10/2025 |
843.245 |
-0,90%
|
15,72
|
15,375
|
15,81
|
15,52
|
| 07/10/2025 |
1.982.597 |
-2,19%
|
16,17
|
15,4047
|
16,18
|
15,65
|
| 06/10/2025 |
2.548.356 |
0,76%
|
15,95
|
15,86
|
17,03
|
16,00
|
| 03/10/2025 |
2.511.500 |
1,34%
|
15,75
|
15,34
|
15,94
|
15,88
|
| 02/10/2025 |
1.503.266 |
-0,38%
|
15,87
|
15,41
|
15,905
|
15,67
|
| 01/10/2025 |
1.340.672 |
-3,38%
|
16,11
|
15,71
|
16,36
|
15,73
|
| 30/09/2025 |
1.458.626 |
-4,63%
|
16,70
|
15,97
|
16,75
|
16,26
|
| 29/09/2025 |
1.195.872 |
-0,64%
|
17,20
|
16,98
|
17,54
|
17,05
|
| 26/09/2025 |
1.199.844 |
0,56%
|
17,09
|
17,04
|
17,71
|
17,14
|
| 25/09/2025 |
1.452.638 |
0,48%
|
16,83
|
16,57
|
17,33
|
17,04
|
| 24/09/2025 |
1.968.925 |
-7,47%
|
18,47
|
16,95
|
18,47
|
16,97
|
| 23/09/2025 |
2.034.744 |
-1,98%
|
18,70
|
18,205
|
19,3599
|
18,33
|
| 22/09/2025 |
1.260.294 |
-0,72%
|
18,98
|
18,4596
|
19,45
|
18,70
|
| 19/09/2025 |
3.054.679 |
-1,64%
|
19,19
|
18,57
|
20,16
|
18,83
|
| 18/09/2025 |
1.997.871 |
3,43%
|
18,70
|
18,5701
|
19,1451
|
19,14
|
| 17/09/2025 |
1.456.803 |
2,10%
|
18,05
|
17,955
|
18,94
|
18,51
|
| 16/09/2025 |
2.149.694 |
-4,22%
|
18,95
|
17,40
|
18,98
|
18,06
|
| 15/09/2025 |
2.529.873 |
6,43%
|
17,8418
|
17,73
|
19,105
|
18,86
|
| 12/09/2025 |
1.108.648 |
-0,92%
|
17,9694
|
17,54
|
17,9694
|
17,73
|
| 11/09/2025 |
1.238.236 |
0,87%
|
17,76
|
17,6336
|
18,205
|
17,90
|
| 10/09/2025 |
922.674 |
-0,14%
|
17,85
|
17,324
|
17,85
|
17,76
|
| 09/09/2025 |
1.167.895 |
2,24%
|
17,40
|
17,20
|
17,77
|
17,76
|
| 08/09/2025 |
1.035.720 |
-1,47%
|
17,80
|
17,23
|
17,80
|
17,38
|
| 05/09/2025 |
1.366.598 |
-1,78%
|
18,00
|
17,1897
|
18,27
|
17,64
|
| 04/09/2025 |
1.882.840 |
4,54%
|
17,13
|
17,10
|
18,13
|
17,96
|
| 03/09/2025 |
1.743.268 |
2,75%
|
16,70
|
16,67
|
17,225
|
17,18
|
| 02/09/2025 |
1.347.346 |
-4,02%
|
17,0696
|
16,56
|
17,10
|
16,72
|
| 29/08/2025 |
1.383.271 |
2,23%
|
16,79
|
16,79
|
17,49
|
17,42
|
| 28/08/2025 |
740.494 |
-0,32%
|
17,40
|
16,92
|
17,40
|
17,04
|
| 27/08/2025 |
1.479.506 |
-0,18%
|
17,1585
|
17,045
|
17,505
|
17,11
|
| 26/08/2025 |
741.322 |
0,79%
|
17,05
|
17,02
|
17,30
|
17,14
|
| 25/08/2025 |
1.064.173 |
-3,79%
|
17,25
|
17,01
|
17,73
|
17,03
|
| 22/08/2025 |
1.154.167 |
4,34%
|
16,99
|
16,80
|
17,80
|
17,69
|
| 21/08/2025 |
945.566 |
-1,22%
|
17,16
|
16,75
|
17,16
|
16,95
|
| 20/08/2025 |
1.114.484 |
1,09%
|
17,13
|
16,622
|
17,1664
|
17,16
|
| 19/08/2025 |
1.071.359 |
1,47%
|
16,80
|
16,65
|
17,14
|
16,96
|
| 18/08/2025 |
2.073.994 |
-5,11%
|
17,62
|
16,705
|
17,62
|
16,72
|
| 15/08/2025 |
1.534.917 |
-2,39%
|
18,03
|
17,60
|
18,23
|
17,62
|
| 14/08/2025 |
1.595.219 |
-0,83%
|
17,8105
|
17,8105
|
18,555
|
18,03
|
| 13/08/2025 |
2.727.068 |
1,11%
|
18,06
|
17,95
|
18,57
|
18,18
|
| 12/08/2025 |
3.733.123 |
1,07%
|
17,87
|
17,46
|
18,19
|
17,98
|
| 11/08/2025 |
1.896.114 |
-1,00%
|
17,98
|
17,55
|
18,33
|
17,79
|
| 08/08/2025 |
7.491.799 |
11,68%
|
16,63
|
16,63
|
19,26
|
17,97
|
| 07/08/2025 |
2.927.802 |
-2,37%
|
16,64
|
15,95
|
16,73
|
16,09
|
| 06/08/2025 |
1.234.887 |
1,54%
|
16,2772
|
16,15
|
16,565
|
16,48
|
| 05/08/2025 |
1.554.933 |
-1,04%
|
16,7199
|
16,09
|
16,7199
|
16,23
|
| 04/08/2025 |
1.410.797 |
1,14%
|
16,48
|
16,21
|
16,58
|
16,40
|
| 01/08/2025 |
1.863.083 |
-7,46%
|
17,0799
|
16,15
|
17,0799
|
16,21
|
| 31/07/2025 |
2.995.740 |
-0,40%
|
17,53
|
17,37
|
18,04
|
17,49
|
| 30/07/2025 |
1.532.715 |
-0,62%
|
17,7521
|
17,255
|
17,94
|
17,56
|
| 29/07/2025 |
1.737.035 |
-2,48%
|
17,84
|
17,62
|
18,20
|
17,68
|
| 28/07/2025 |
1.471.806 |
1,74%
|
17,86
|
17,84
|
18,20
|
18,13
|
| 25/07/2025 |
1.172.164 |
-0,45%
|
18,24
|
17,51
|
18,35
|
17,82
|
| 24/07/2025 |
1.826.704 |
-1,86%
|
17,98
|
17,82
|
18,35
|
17,90
|
| 23/07/2025 |
1.422.161 |
2,53%
|
17,38
|
17,11
|
18,325
|
18,24
|
| 22/07/2025 |
2.581.725 |
2,65%
|
17,68
|
17,11
|
18,265
|
17,79
|
| 21/07/2025 |
1.615.190 |
-1,03%
|
17,79
|
17,30
|
17,8652
|
17,33
|
| 18/07/2025 |
1.836.379 |
0,00%
|
17,63
|
17,275
|
17,985
|
17,51
|
| 17/07/2025 |
2.511.440 |
-0,74%
|
18,46
|
17,495
|
18,49
|
17,51
|
| 16/07/2025 |
3.215.514 |
-3,29%
|
18,33
|
17,59
|
18,4999
|
17,64
|
| 15/07/2025 |
2.780.190 |
0,44%
|
17,69
|
17,63
|
18,33
|
18,24
|
| 14/07/2025 |
3.256.409 |
0,89%
|
17,58
|
17,58
|
18,20
|
18,16
|
| 11/07/2025 |
4.118.110 |
-0,88%
|
17,65
|
17,53
|
18,405
|
18,00
|
| 10/07/2025 |
3.838.885 |
4,79%
|
17,64
|
17,19
|
18,405
|
18,16
|
| 09/07/2025 |
2.219.509 |
-0,92%
|
17,35
|
17,19
|
17,71
|
17,33
|
| 08/07/2025 |
3.693.287 |
1,86%
|
17,37
|
16,88
|
17,905
|
17,49
|
| 07/07/2025 |
7.221.040 |
-1,89%
|
17,4093
|
16,88
|
17,905
|
17,17
|
| 04/07/2025 |
10.185.063 |
15,95%
|
15,77
|
15,7101
|
17,80
|
17,50
|
| 03/07/2025 |
10.180.330 |
15,68%
|
13,96
|
13,82
|
17,80
|
17,50
|
| 02/07/2025 |
3.447.073 |
8,08%
|
13,05
|
12,805
|
15,125
|
14,99
|
| 01/07/2025 |
3.241.058 |
6,28%
|
13,21
|
12,745
|
13,915
|
13,87
|
| 30/06/2025 |
3.177.316 |
-0,08%
|
13,09
|
12,745
|
13,21
|
13,05
|
| 27/06/2025 |
2.288.191 |
1,32%
|
12,50
|
12,08
|
13,08
|
13,06
|
