TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
1.476.558 |
4,12%
|
11,60
|
11,225
|
11,97
|
11,89
|
| 21/04/2025 |
1.377.062 |
-2,56%
|
11,51
|
11,225
|
11,655
|
11,42
|
| 17/04/2025 |
1.237.981 |
-0,43%
|
11,72
|
11,565
|
11,95
|
11,72
|
| 16/04/2025 |
1.444.807 |
-0,76%
|
11,66
|
11,46
|
11,95
|
11,77
|
| 15/04/2025 |
1.324.903 |
1,28%
|
11,66
|
11,59
|
11,89
|
11,86
|
| 14/04/2025 |
1.637.880 |
0,78%
|
11,92
|
11,425
|
11,97
|
11,71
|
| 11/04/2025 |
1.961.413 |
1,57%
|
11,42
|
11,155
|
11,72
|
11,62
|
| 10/04/2025 |
2.716.183 |
-9,28%
|
12,11
|
11,105
|
12,11
|
11,44
|
| 09/04/2025 |
2.736.297 |
18,18%
|
10,54
|
10,445
|
12,705
|
12,61
|
| 08/04/2025 |
2.125.757 |
-4,69%
|
11,59
|
10,50
|
12,045
|
10,67
|
| 07/04/2025 |
2.891.152 |
-4,19%
|
11,03
|
10,54
|
12,00
|
11,20
|
| 04/04/2025 |
3.187.472 |
-9,94%
|
12,40
|
11,49
|
12,565
|
11,69
|
| 03/04/2025 |
2.476.826 |
-9,29%
|
13,56
|
12,94
|
13,56
|
12,98
|
| 02/04/2025 |
1.341.319 |
2,00%
|
13,85
|
13,85
|
14,455
|
14,31
|
| 01/04/2025 |
2.062.569 |
-0,99%
|
14,03
|
13,75
|
14,12
|
14,03
|
| 31/03/2025 |
1.780.655 |
0,60%
|
13,76
|
13,39
|
14,24
|
14,17
|
| 28/03/2025 |
1.336.917 |
-4,05%
|
14,57
|
13,955
|
14,69
|
14,085
|
| 27/03/2025 |
1.108.367 |
-2,72%
|
15,00
|
14,58
|
15,08
|
14,68
|
| 26/03/2025 |
1.930.637 |
-1,57%
|
15,35
|
14,86
|
15,43
|
15,09
|
| 25/03/2025 |
1.702.902 |
2,13%
|
15,08
|
15,08
|
15,46
|
15,33
|
| 24/03/2025 |
1.922.532 |
0,81%
|
15,15
|
14,79
|
15,19
|
15,01
|
| 21/03/2025 |
773.123 |
-0,60%
|
14,81
|
14,65
|
14,975
|
14,89
|
| 20/03/2025 |
1.569.188 |
1,15%
|
14,77
|
14,735
|
15,18
|
14,98
|
| 19/03/2025 |
1.976.702 |
3,28%
|
14,40
|
14,40
|
14,97
|
14,81
|
| 18/03/2025 |
1.541.033 |
-0,80%
|
14,46
|
14,155
|
14,54
|
14,34
|
| 17/03/2025 |
2.474.781 |
4,41%
|
13,89
|
13,86
|
14,60
|
14,45
|
| 14/03/2025 |
1.193.797 |
1,17%
|
13,95
|
13,80
|
14,05
|
13,84
|
| 13/03/2025 |
2.541.234 |
-0,51%
|
13,75
|
13,54
|
13,97
|
13,68
|
| 12/03/2025 |
2.898.998 |
1,33%
|
13,62
|
13,36
|
13,8778
|
13,75
|
| 11/03/2025 |
4.021.245 |
1,95%
|
13,30
|
13,13
|
13,66
|
13,57
|
| 10/03/2025 |
1.935.600 |
-6,07%
|
13,83
|
13,225
|
13,955
|
13,31
|
| 07/03/2025 |
1.882.325 |
1,58%
|
13,49
|
13,575
|
14,24
|
14,17
|
| 06/03/2025 |
2.609.305 |
1,90%
|
13,49
|
13,49
|
14,2201
|
13,95
|
| 05/03/2025 |
1.912.334 |
-0,73%
|
14,05
|
13,35
|
13,785
|
13,69
|
| 04/03/2025 |
2.242.183 |
-4,17%
|
14,05
|
13,485
|
14,0707
|
13,79
|
| 03/03/2025 |
1.570.490 |
-3,04%
|
14,84
|
14,35
|
15,16
|
14,39
|
| 28/02/2025 |
1.306.270 |
2,42%
|
14,91
|
14,35
|
14,9299
|
14,80
|
| 27/02/2025 |
1.696.933 |
-3,09%
|
15,09
|
14,33
|
14,94
|
14,45
|
| 26/02/2025 |
1.495.055 |
-0,40%
|
15,09
|
14,88
|
15,405
|
14,91
|
| 25/02/2025 |
1.949.158 |
-0,33%
|
15,12
|
14,775
|
15,175
|
14,97
|
| 24/02/2025 |
1.458.917 |
-0,60%
|
16,52
|
14,79
|
15,205
|
15,02
|
| 21/02/2025 |
3.322.180 |
-8,42%
|
17,21
|
14,92
|
16,45
|
15,11
|
| 20/02/2025 |
3.337.188 |
-6,78%
|
17,49
|
15,95
|
17,35
|
16,50
|
| 19/02/2025 |
2.801.784 |
0,34%
|
17,49
|
17,222
|
18,09
|
17,70
|
| 18/02/2025 |
2.093.342 |
-0,96%
|
17,81
|
17,1315
|
17,87
|
17,64
|
| 17/02/2025 |
635.337 |
0,00%
|
17,99
|
17,81
|
18,19
|
17,81
|
| 14/02/2025 |
1.259.413 |
0,34%
|
17,99
|
17,81
|
18,1991
|
17,81
|
| 13/02/2025 |
1.223.058 |
0,51%
|
17,64
|
17,325
|
17,81
|
17,75
|
| 12/02/2025 |
1.387.171 |
-1,01%
|
17,64
|
17,39
|
17,80
|
17,66
|
| 11/02/2025 |
1.574.985 |
-3,10%
|
18,33
|
17,72
|
18,656
|
17,84
|
| 10/02/2025 |
1.305.234 |
0,66%
|
18,37
|
18,15
|
18,515
|
18,41
|
| 07/02/2025 |
1.913.854 |
4,63%
|
17,83
|
17,785
|
18,34
|
18,29
|
| 06/02/2025 |
807.686 |
0,06%
|
17,36
|
17,23
|
17,61
|
17,48
|
| 05/02/2025 |
958.023 |
0,23%
|
17,56
|
17,29
|
17,87
|
17,47
|
| 04/02/2025 |
1.532.880 |
0,93%
|
17,56
|
16,98
|
17,575
|
17,43
|
