TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 26/06/2025 |
4.250.786 |
3,28%
|
13,50
|
12,08
|
13,53
|
12,91
|
| 25/06/2025 |
4.225.644 |
-6,93%
|
13,21
|
12,45
|
13,645
|
12,50
|
| 24/06/2025 |
2.513.408 |
2,83%
|
12,90
|
12,655
|
13,645
|
13,43
|
| 23/06/2025 |
2.293.544 |
0,69%
|
12,93
|
12,655
|
13,10
|
13,06
|
| 20/06/2025 |
3.046.330 |
-0,54%
|
13,11
|
12,9601
|
13,335
|
12,97
|
| 18/06/2025 |
2.018.542 |
-1,21%
|
13,22
|
12,975
|
13,515
|
13,04
|
| 17/06/2025 |
1.759.467 |
-1,42%
|
13,45
|
13,13
|
13,625
|
13,20
|
| 16/06/2025 |
2.300.675 |
0,68%
|
13,3947
|
13,315
|
13,68
|
13,39
|
| 13/06/2025 |
1.767.602 |
-5,00%
|
14,00
|
13,26
|
14,225
|
13,30
|
| 12/06/2025 |
1.398.804 |
-0,85%
|
14,45
|
13,77
|
14,4857
|
14,00
|
| 11/06/2025 |
1.920.218 |
-1,05%
|
14,29
|
14,065
|
14,4857
|
14,12
|
| 10/06/2025 |
998.515 |
0,00%
|
14,34
|
14,1536
|
14,64
|
14,27
|
| 09/06/2025 |
1.697.446 |
1,06%
|
14,2149
|
14,20
|
14,55
|
14,27
|
| 06/06/2025 |
1.244.610 |
-0,14%
|
14,44
|
13,94
|
14,61
|
14,12
|
| 05/06/2025 |
2.343.726 |
-2,08%
|
14,05
|
13,945
|
14,61
|
14,14
|
| 04/06/2025 |
1.824.304 |
2,85%
|
14,01
|
13,905
|
14,605
|
14,44
|
| 03/06/2025 |
1.312.164 |
0,21%
|
14,25
|
13,905
|
14,27
|
14,04
|
| 02/06/2025 |
1.570.657 |
-1,62%
|
14,24
|
13,935
|
14,27
|
14,01
|
| 30/05/2025 |
1.738.483 |
-2,20%
|
14,89
|
13,855
|
14,89
|
14,24
|
| 29/05/2025 |
1.825.377 |
-0,14%
|
14,32
|
14,31
|
14,89
|
14,56
|
| 28/05/2025 |
2.057.727 |
1,75%
|
14,00
|
13,8268
|
14,765
|
14,58
|
| 27/05/2025 |
2.236.259 |
4,68%
|
13,87
|
13,8268
|
14,445
|
14,33
|
| 23/05/2025 |
1.618.876 |
-1,30%
|
13,43
|
13,38
|
14,07
|
13,69
|
| 22/05/2025 |
2.512.176 |
2,44%
|
14,44
|
13,43
|
14,46
|
13,87
|
| 21/05/2025 |
2.083.887 |
-7,32%
|
14,78
|
13,50
|
14,865
|
13,54
|
| 20/05/2025 |
1.602.185 |
-2,21%
|
14,96
|
14,445
|
15,25
|
14,61
|
| 19/05/2025 |
1.803.324 |
-2,35%
|
15,08
|
14,85
|
15,25
|
14,94
|
| 16/05/2025 |
1.854.014 |
0,92%
|
15,65
|
15,065
|
15,655
|
15,30
|
| 15/05/2025 |
1.564.262 |
-3,50%
|
15,68
|
15,08
|
15,98
|
15,16
|
| 14/05/2025 |
2.092.665 |
0,26%
|
15,36
|
15,324
|
15,98
|
15,71
|
| 13/05/2025 |
2.663.118 |
2,42%
|
15,98
|
15,27
|
16,07
|
15,67
|
| 12/05/2025 |
3.093.449 |
1,86%
|
15,54
|
15,27
|
16,07
|
15,30
|
| 09/05/2025 |
3.196.801 |
0,54%
|
14,70
|
14,51
|
15,335
|
15,02
|
| 08/05/2025 |
2.752.552 |
4,04%
|
13,00
|
12,91
|
15,15
|
14,94
|
| 07/05/2025 |
5.351.605 |
12,54%
|
12,54
|
12,455
|
14,47
|
14,36
|
| 06/05/2025 |
2.965.304 |
0,24%
|
12,68
|
12,455
|
13,055
|
12,76
|
| 05/05/2025 |
2.115.527 |
-1,09%
|
12,79
|
12,60
|
13,055
|
12,73
|
| 02/05/2025 |
1.294.301 |
1,42%
|
12,65
|
12,51
|
12,995
|
12,87
|
| 01/05/2025 |
1.598.162 |
1,77%
|
12,28
|
12,11
|
12,995
|
12,69
|
| 30/04/2025 |
1.201.804 |
-2,05%
|
12,79
|
12,11
|
12,86
|
12,45
|
| 29/04/2025 |
1.887.730 |
-0,86%
|
12,70
|
12,57
|
13,06
|
12,71
|
| 28/04/2025 |
1.161.976 |
0,71%
|
12,72
|
12,57
|
13,06
|
12,82
|
| 25/04/2025 |
1.129.955 |
0,24%
|
12,40
|
12,28
|
12,885
|
12,73
|
| 24/04/2025 |
1.175.734 |
2,92%
|
12,50
|
12,215
|
12,87
|
12,70
|
| 23/04/2025 |
1.467.424 |
3,79%
|
11,65
|
11,5655
|
12,87
|
12,34
|
