TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2023 |
650.892 |
0,57%
|
15,76
|
15,71
|
16,095
|
15,97
|
| 05/10/2023 |
636.830 |
-0,81%
|
15,97
|
15,685
|
16,08
|
15,88
|
| 04/10/2023 |
684.930 |
1,52%
|
16,32
|
15,81
|
16,11
|
16,01
|
| 03/10/2023 |
1.382.432 |
-4,42%
|
16,32
|
15,59
|
16,43
|
15,77
|
| 02/10/2023 |
1.228.414 |
-0,48%
|
16,76
|
16,35
|
16,715
|
16,50
|
| 29/09/2023 |
1.939.912 |
-0,06%
|
16,76
|
16,535
|
16,865
|
16,58
|
| 28/09/2023 |
1.986.146 |
3,24%
|
15,75
|
15,75
|
16,64
|
16,59
|
| 27/09/2023 |
1.740.333 |
2,55%
|
15,75
|
15,75
|
16,17
|
16,07
|
| 26/09/2023 |
1.528.043 |
-1,45%
|
15,75
|
15,64
|
16,065
|
15,67
|
| 25/09/2023 |
1.352.071 |
-1,06%
|
15,85
|
15,79
|
16,105
|
15,90
|
| 22/09/2023 |
1.354.869 |
1,20%
|
15,94
|
15,89
|
16,3588
|
16,07
|
| 21/09/2023 |
1.368.453 |
-1,67%
|
15,94
|
15,77
|
16,095
|
15,88
|
| 20/09/2023 |
1.544.694 |
-0,80%
|
16,42
|
16,025
|
16,465
|
16,15
|
| 19/09/2023 |
1.737.912 |
0,81%
|
16,16
|
16,145
|
16,4112
|
16,28
|
| 18/09/2023 |
2.145.365 |
1,06%
|
15,83
|
15,675
|
16,335
|
16,15
|
| 15/09/2023 |
12.185.617 |
1,33%
|
15,76
|
15,68
|
16,34
|
15,98
|
| 14/09/2023 |
1.329.867 |
2,54%
|
15,42
|
15,44
|
15,785
|
15,77
|
| 13/09/2023 |
1.034.654 |
-0,71%
|
15,38
|
15,22
|
15,59
|
15,38
|
| 12/09/2023 |
882.093 |
0,26%
|
15,38
|
15,265
|
15,675
|
15,49
|
| 11/09/2023 |
1.040.616 |
-1,40%
|
15,81
|
15,44
|
15,905
|
15,45
|
| 08/09/2023 |
1.124.870 |
1,23%
|
15,41
|
15,53
|
15,82
|
15,67
|
| 07/09/2023 |
869.604 |
-0,64%
|
15,41
|
15,245
|
15,535
|
15,48
|
| 06/09/2023 |
771.058 |
-2,56%
|
15,88
|
15,435
|
16,01
|
15,58
|
| 05/09/2023 |
2.192.788 |
2,50%
|
15,20
|
15,54
|
16,47
|
15,99
|
| 04/09/2023 |
1.150.335 |
3,24%
|
15,20
|
15,24
|
15,615
|
15,60
|
| 01/09/2023 |
1.150.335 |
3,24%
|
15,20
|
15,24
|
15,615
|
15,60
|
| 31/08/2023 |
911.597 |
-0,26%
|
15,20
|
15,15
|
15,295
|
15,11
|
| 30/08/2023 |
927.177 |
-1,62%
|
15,36
|
15,13
|
15,39
|
15,15
|
| 29/08/2023 |
750.653 |
1,52%
|
15,17
|
15,11
|
15,44
|
15,40
|
| 28/08/2023 |
700.416 |
1,13%
|
15,07
|
15,04
|
15,29
|
15,17
|
| 25/08/2023 |
832.145 |
0,07%
|
15,01
|
14,86
|
15,115
|
15,00
|
| 24/08/2023 |
955.574 |
-2,28%
|
15,32
|
14,97
|
15,37
|
14,99
|
| 23/08/2023 |
816.810 |
0,66%
|
15,51
|
15,20
|
15,4475
|
15,34
|
| 22/08/2023 |
908.350 |
-1,49%
|
15,51
|
15,14
|
15,56
|
15,24
|
| 21/08/2023 |
807.599 |
0,78%
|
15,34
|
15,34
|
15,555
|
15,47
|
| 18/08/2023 |
606.911 |
-0,07%
|
15,07
|
15,05
|
15,44
|
15,35
|
| 17/08/2023 |
1.104.152 |
0,26%
|
15,34
|
15,235
|
15,4525
|
15,36
|
| 16/08/2023 |
1.469.260 |
2,00%
|
14,90
|
14,90
|
15,43
|
15,32
|
| 15/08/2023 |
2.326.951 |
-5,71%
|
15,76
|
14,95
|
15,84
|
15,02
|
| 14/08/2023 |
1.362.515 |
-2,81%
|
16,27
|
15,86
|
16,215
|
15,93
|
| 11/08/2023 |
741.389 |
0,31%
|
16,27
|
16,20
|
16,415
|
16,39
|
| 10/08/2023 |
1.073.074 |
-0,49%
|
16,63
|
16,16
|
16,68
|
16,34
|
| 09/08/2023 |
1.401.687 |
1,74%
|
16,06
|
16,01
|
16,565
|
16,42
|
| 08/08/2023 |
1.469.744 |
0,31%
|
15,85
|
15,635
|
16,19
|
16,14
|
| 07/08/2023 |
1.697.011 |
-1,65%
|
16,14
|
16,025
|
16,405
|
16,09
|
| 04/08/2023 |
2.470.119 |
1,87%
|
16,14
|
15,89
|
16,77
|
16,36
|
| 03/08/2023 |
4.821.459 |
-9,19%
|
18,05
|
15,855
|
16,97
|
16,00
|
| 02/08/2023 |
2.716.438 |
-4,14%
|
18,05
|
17,46
|
18,125
|
17,62
|
| 01/08/2023 |
1.991.845 |
-1,45%
|
18,45
|
17,845
|
18,49
|
18,38
|
| 31/07/2023 |
3.224.706 |
2,98%
|
18,15
|
18,13
|
18,835
|
18,65
|
| 28/07/2023 |
2.134.675 |
4,02%
|
17,68
|
17,64
|
18,32
|
18,11
|
| 27/07/2023 |
1.038.789 |
-1,58%
|
17,78
|
17,39
|
17,97
|
17,41
|
| 26/07/2023 |
1.521.199 |
2,37%
|
17,29
|
17,28
|
17,74
|
17,69
|
| 25/07/2023 |
1.100.148 |
-0,58%
|
17,68
|
17,16
|
17,56
|
17,28
|
| 24/07/2023 |
1.066.293 |
-0,40%
|
17,68
|
17,06
|
17,595
|
17,38
|
| 21/07/2023 |
982.014 |
0,06%
|
17,68
|
17,23
|
17,645
|
17,45
|
| 20/07/2023 |
1.170.126 |
-1,80%
|
17,76
|
17,405
|
17,80
|
17,44
|
| 19/07/2023 |
1.206.809 |
-1,06%
|
18,05
|
17,70
|
18,11
|
17,76
|
| 18/07/2023 |
1.195.428 |
2,34%
|
17,49
|
17,49
|
17,965
|
17,95
|
| 17/07/2023 |
968.208 |
1,86%
|
17,42
|
17,14
|
17,64
|
17,54
|
| 14/07/2023 |
987.037 |
-1,03%
|
17,42
|
17,085
|
17,475
|
17,22
|
| 13/07/2023 |
773.655 |
-0,57%
|
17,70
|
17,39
|
17,825
|
17,40
|
| 12/07/2023 |
1.352.111 |
0,75%
|
16,77
|
17,192
|
17,70
|
17,50
|
| 11/07/2023 |
1.589.040 |
4,20%
|
16,77
|
16,75
|
17,46
|
17,37
|
| 10/07/2023 |
1.075.125 |
0,06%
|
16,62
|
16,56
|
16,879
|
16,67
|
| 07/07/2023 |
1.846.440 |
3,61%
|
16,14
|
16,06
|
16,78
|
16,66
|
| 06/07/2023 |
1.672.158 |
-1,71%
|
16,17
|
15,78
|
16,17
|
16,08
|
| 05/07/2023 |
1.507.014 |
-2,91%
|
16,71
|
16,1602
|
16,70
|
16,36
|
| 04/07/2023 |
1.272.907 |
2,18%
|
16,45
|
16,36
|
17,155
|
16,85
|
| 03/07/2023 |
1.272.907 |
2,18%
|
16,45
|
16,36
|
17,155
|
16,85
|
| 30/06/2023 |
1.554.113 |
-0,42%
|
16,68
|
16,46
|
16,85
|
16,49
|
| 29/06/2023 |
1.577.144 |
-0,36%
|
16,56
|
16,29
|
16,665
|
16,56
|
| 28/06/2023 |
1.588.897 |
0,00%
|
16,63
|
16,48
|
16,925
|
16,62
|
| 27/06/2023 |
1.549.670 |
2,66%
|
16,31
|
16,16
|
16,75
|
16,62
|
| 26/06/2023 |
1.360.902 |
-0,68%
|
16,22
|
16,135
|
16,57
|
16,19
|
| 23/06/2023 |
2.292.438 |
-3,32%
|
16,54
|
16,19
|
16,54
|
16,30
|
| 22/06/2023 |
2.169.609 |
4,66%
|
16,32
|
16,23
|
16,93
|
16,86
|
| 21/06/2023 |
1.723.141 |
-2,42%
|
16,37
|
16,01
|
16,49
|
16,11
|
| 20/06/2023 |
1.963.035 |
-1,61%
|
16,62
|
16,30
|
16,65
|
16,51
|
| 19/06/2023 |
1.942.994 |
0,24%
|
16,79
|
16,595
|
16,91
|
16,78
|
| 16/06/2023 |
1.942.994 |
0,24%
|
16,79
|
16,595
|
16,91
|
16,78
|
| 15/06/2023 |
2.017.449 |
0,30%
|
16,50
|
16,295
|
16,905
|
16,74
|
| 14/06/2023 |
1.343.025 |
-1,59%
|
17,01
|
16,47
|
17,01
|
16,69
|
| 13/06/2023 |
1.166.588 |
1,19%
|
16,96
|
16,71
|
16,98
|
16,96
|
| 12/06/2023 |
1.304.019 |
1,51%
|
16,55
|
16,375
|
16,83
|
16,76
|
| 09/06/2023 |
1.517.006 |
1,23%
|
16,32
|
16,32
|
16,78
|
16,51
|
| 08/06/2023 |
1.961.627 |
-1,39%
|
16,70
|
16,09
|
16,76
|
16,31
|
| 07/06/2023 |
1.730.560 |
-0,06%
|
16,29
|
16,315
|
16,86
|
16,54
|
| 06/06/2023 |
2.213.176 |
1,60%
|
16,29
|
16,09
|
16,632
|
16,55
|
| 05/06/2023 |
1.328.532 |
0,31%
|
16,15
|
15,85
|
16,35
|
16,29
|
| 02/06/2023 |
2.019.886 |
4,57%
|
15,79
|
15,78
|
16,30
|
16,24
|
| 01/06/2023 |
2.145.169 |
-0,19%
|
15,00
|
15,27
|
15,615
|
15,53
|
| 31/05/2023 |
1.988.749 |
-1,18%
|
15,34
|
14,765
|
15,36
|
15,56
|
| 30/05/2023 |
1.988.749 |
-1,18%
|
15,34
|
14,765
|
15,36
|
15,13
|
| 29/05/2023 |
1.277.464 |
-0,84%
|
15,41
|
15,28
|
15,60
|
15,31
|
| 26/05/2023 |
1.277.464 |
-0,84%
|
15,41
|
15,28
|
15,60
|
15,31
|
| 25/05/2023 |
1.002.570 |
0,72%
|
15,31
|
15,105
|
15,53
|
15,44
|
| 24/05/2023 |
1.219.326 |
-2,05%
|
15,46
|
15,06
|
15,59
|
15,33
|
| 23/05/2023 |
1.086.655 |
-2,80%
|
16,10
|
15,64
|
16,212
|
15,65
|
| 22/05/2023 |
1.297.823 |
1,39%
|
15,94
|
15,865
|
16,21
|
16,10
|
Por favor leia o