TripAdvisor Inc (TRIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.027.380	-1,92%	16,24	15,7501	16,24	15,88
18/05/2023	1.585.581	2,21%	15,77	15,705	16,23	16,19
17/05/2023	3.572.253	1,47%	15,62	15,45	15,9393	15,84
16/05/2023	4.022.832	-2,25%	15,76	15,50	15,99	15,61
15/05/2023	1.288.786	2,50%	15,58	15,43	15,995	15,97
12/05/2023	1.270.538	-1,39%	15,81	15,40	15,81	15,58
11/05/2023	1.440.943	0,06%	15,74	15,72	16,065	15,80
10/05/2023	1.851.515	-0,69%	16,02	15,545	16,175	15,79
09/05/2023	1.774.672	-1,55%	15,97	15,88	16,23	15,90
08/05/2023	2.360.115	2,74%	15,83	15,47	16,205	16,15
05/05/2023	2.847.898	0,58%	15,90	15,225	15,90	15,72
04/05/2023	5.957.924	-8,60%	14,72	14,39	16,08	15,63
03/05/2023	3.323.744	-6,90%	18,18	16,99	18,20	17,00
02/05/2023	2.095.407	0,28%	18,21	17,91	18,365	18,26
01/05/2023	1.398.868	2,71%	17,78	17,74	18,285	18,21
28/04/2023	990.832	1,66%	17,29	17,19	17,77	17,73
27/04/2023	778.065	0,87%	17,55	17,185	17,56	17,44
26/04/2023	853.491	-1,09%	17,58	17,255	17,685	17,29
25/04/2023	1.108.330	-3,10%	17,79	17,48	17,79	17,48
24/04/2023	1.477.434	0,17%	18,05	17,735	18,24	18,04
21/04/2023	1.178.618	-1,32%	18,12	17,72	18,25	18,01
20/04/2023	1.450.728	-4,65%	18,36	18,195	18,575	18,25
19/04/2023	1.087.137	0,58%	18,85	18,84	19,31	19,14
18/04/2023	1.082.143	2,15%	18,76	18,675	19,11	19,03
17/04/2023	890.426	0,87%	18,45	18,36	18,70	18,63
14/04/2023	1.102.718	0,27%	18,30	18,23	18,615	18,47
13/04/2023	1.838.267	2,33%	18,20	18,17	18,48	18,42
12/04/2023	1.519.379	-4,26%	18,99	17,915	19,06	18,00
11/04/2023	863.265	-0,90%	18,98	18,705	19,08	18,80
10/04/2023	1.378.808	-0,32%	18,81	18,7125	19,10	18,97
06/04/2023	766.783	-0,58%	19,12	18,90	19,255	19,03
05/04/2023	959.899	-2,05%	19,44	18,935	19,445	19,14
04/04/2023	804.549	-1,41%	19,96	19,46	19,995	19,54
03/04/2023	1.154.878	-0,20%	19,74	19,63	19,889	19,82
31/03/2023	1.260.302	2,85%	19,51	19,45	20,17	19,86
30/03/2023	1.871.356	2,39%	19,03	18,91	19,32	19,31
29/03/2023	1.692.364	0,91%	18,95	18,76	18,97	18,86
28/03/2023	1.778.075	0,86%	18,48	18,41	18,79	18,69
27/03/2023	1.903.350	0,43%	18,68	18,43	18,7067	18,53
24/03/2023	1.328.009	-1,50%	18,51	18,27	18,65	18,45
23/03/2023	1.462.628	-0,85%	19,09	18,565	19,32	18,73
22/03/2023	1.650.948	-2,07%	19,34	18,875	19,41	18,89
21/03/2023	1.640.443	2,72%	18,99	18,935	19,325	19,29
20/03/2023	1.661.842	1,51%	18,60	18,52	18,915	18,78
17/03/2023	2.206.229	-2,73%	18,87	18,24	18,90	18,50
16/03/2023	1.447.765	2,98%	18,27	18,24	19,20	19,02
15/03/2023	1.710.896	-3,45%	18,68	18,235	18,71	18,47
14/03/2023	2.412.679	1,86%	19,36	18,81	19,54	19,13
13/03/2023	2.307.860	-4,23%	19,26	18,64	19,31	18,78
10/03/2023	1.439.189	-2,15%	20,02	19,51	20,07	19,61
09/03/2023	1.070.668	-3,79%	20,80	20,025	20,80	20,04
08/03/2023	768.771	-1,19%	20,98	20,56	21,035	20,83
07/03/2023	756.654	-1,13%	21,24	20,97	21,485	21,08
06/03/2023	740.603	-0,19%	21,36	21,21	21,615	21,32
03/03/2023	941.416	0,47%	21,38	21,12	21,63	21,36
02/03/2023	1.010.577	-0,65%	21,14	20,85	21,275	21,26
01/03/2023	877.575	-0,79%	21,60	21,325	21,71	21,40
28/02/2023	1.093.852	-0,65%	21,72	21,49	21,95	21,57
27/02/2023	1.223.172	0,56%	21,77	21,62	21,95	21,71
24/02/2023	1.200.147	-3,57%	21,94	21,445	22,14	21,59
23/02/2023	1.213.693	0,67%	22,36	22,105	22,54	22,39
22/02/2023	1.567.216	0,09%	22,22	22,14	22,81	22,24
21/02/2023	2.006.229	1,51%	21,40	21,60	22,745	22,22
20/02/2023	2.824.430	-3,01%	22,30	21,60	22,34	21,89
17/02/2023	2.824.430	-3,01%	22,30	21,60	22,34	21,89
16/02/2023	3.411.528	-10,44%	23,90	22,335	24,11	22,57
15/02/2023	4.703.350	0,28%	26,91	24,9408	27,30	25,20
14/02/2023	1.763.347	2,91%	24,26	23,96	25,19	25,13
13/02/2023	1.528.759	1,50%	24,10	23,98	24,6122	24,42
10/02/2023	1.791.103	-4,98%	24,94	23,80	24,99	24,06
09/02/2023	1.835.580	0,92%	25,53	25,22	25,845	25,32
08/02/2023	3.065.686	3,81%	25,89	24,9173	26,145	25,09
07/02/2023	1.037.910	1,94%	23,90	23,51	24,26	24,17
06/02/2023	1.486.001	-0,92%	23,71	23,5653	24,0398	23,71
03/02/2023	1.816.120	-2,89%	24,06	23,785	24,53	23,90
02/02/2023	2.259.433	3,40%	24,16	24,10	25,27	24,61
01/02/2023	1.340.108	2,15%	23,35	23,19	24,015	23,80
31/01/2023	981.546	1,66%	22,98	22,89	23,30	23,30
30/01/2023	843.446	-1,93%	23,04	22,91	23,34	22,92
27/01/2023	638.462	1,26%	23,12	23,075	23,465	23,37
26/01/2023	842.468	0,44%	23,30	22,71	23,43	23,08
25/01/2023	992.205	1,06%	22,50	22,37	23,015	22,98
24/01/2023	1.155.338	-0,96%	22,76	22,63	23,05	22,74
23/01/2023	827.636	1,28%	22,78	22,68	23,03	22,96
20/01/2023	1.327.060	4,36%	22,00	21,72	22,755	22,74
19/01/2023	1.177.743	0,51%	21,45	21,35	22,00	21,79
18/01/2023	1.267.123	-0,05%	21,99	21,675	22,30	21,68
17/01/2023	1.201.415	1,59%	21,39	21,25	21,805	21,69
16/01/2023	632.676	-0,10%	20,90	20,83	21,36	21,01
13/01/2023	632.676	-0,10%	20,90	20,83	21,36	21,01
12/01/2023	818.041	1,94%	20,80	20,37	21,05	21,03
11/01/2023	960.722	0,24%	20,49	20,36	20,94	20,63
10/01/2023	804.720	1,78%	20,27	20,23	20,67	20,58
09/01/2023	2.074.199	2,95%	19,92	19,82	20,53	20,22
06/01/2023	1.102.740	1,24%	19,53	19,41	19,665	19,62
05/01/2023	1.823.983	0,89%	19,12	19,01	19,57	19,38
04/01/2023	1.195.743	4,92%	18,49	18,43	19,23	19,21
03/01/2023	1.090.104	1,84%	18,23	18,0008	18,45	18,31
02/01/2023	830.504	0,50%	17,61	17,52	18,00	17,95
30/12/2022	830.504	0,50%	17,61	17,52	18,00	17,95