TripAdvisor Inc (TRIP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.032.085	3,48%	17,39	17,36	17,90	17,86
28/12/2022	1.012.513	-1,99%	17,48	17,20	17,66	17,26
27/12/2022	623.021	-1,35%	17,74	17,49	17,82	17,61
23/12/2022	261.890	1,00%	17,48	17,34	17,78	17,655
22/12/2022	1.024.877	-1,80%	17,68	17,18	17,68	17,48
21/12/2022	972.771	1,77%	17,66	17,63	18,05	17,80
20/12/2022	884.528	1,33%	17,16	17,16	17,575	17,49
19/12/2022	1.423.481	-4,11%	17,94	17,145	17,94	17,26
16/12/2022	2.008.525	-0,88%	18,00	17,79	18,25	18,00
15/12/2022	1.844.771	-2,78%	18,37	18,00	18,50	18,16
14/12/2022	1.790.793	-1,32%	18,92	18,355	18,97	18,68
13/12/2022	1.870.458	1,99%	19,33	18,61	19,40	18,93
12/12/2022	987.271	0,38%	18,44	18,24	18,64	18,56
09/12/2022	1.865.020	-0,81%	18,62	18,41	18,79	18,49
08/12/2022	1.781.445	4,72%	17,94	17,94	18,895	18,64
07/12/2022	2.495.220	-6,41%	18,03	17,535	18,27	17,80
06/12/2022	2.950.232	-3,06%	19,60	18,955	19,90	19,02
05/12/2022	2.563.706	-3,59%	20,22	19,515	20,3794	19,58
02/12/2022	2.812.297	-1,50%	20,45	20,145	20,51	20,31
01/12/2022	3.414.629	1,13%	19,68	20,27	20,995	20,62
30/11/2022	2.767.492	4,14%	19,68	19,42	20,42	20,39
29/11/2022	2.553.569	0,06%	19,65	19,455	19,91	19,58
28/11/2022	2.941.420	-1,92%	19,61	19,30	19,94	19,45
25/11/2022	1.790.393	2,34%	19,66	19,455	19,955	20,0999
24/11/2022	2.638.044	0,51%	19,66	19,41	19,87	19,64
23/11/2022	2.638.044	0,51%	19,66	19,41	19,87	19,64
22/11/2022	3.596.971	2,36%	19,66	18,6799	19,56	19,54
21/11/2022	5.647.397	-4,12%	19,66	19,06	19,99	19,09
18/11/2022	3.803.575	-1,73%	20,05	19,67	20,52	19,91
17/11/2022	4.434.463	-0,39%	20,05	19,845	20,50	20,26
16/11/2022	6.856.241	-4,64%	21,93	20,29	20,955	20,34
15/11/2022	6.060.753	-0,79%	21,93	21,11	22,15	21,35
14/11/2022	1.030.359	-2,93%	21,92	21,48	22,63	21,52
11/11/2022	1.427.007	6,28%	19,43	21,12	22,18	22,17
10/11/2022	1.717.519	4,77%	19,43	20,30	20,9675	20,86
09/11/2022	4.572.845	0,48%	19,43	19,042	20,56	19,935
08/11/2022	8.491.236	-16,85%	18,43	18,00	19,99	19,79
07/11/2022	1.690.848	0,34%	23,98	22,825	24,03	23,80
04/11/2022	1.165.018	2,03%	23,60	23,22	24,31	23,7225
03/11/2022	899.415	1,40%	23,60	22,39	23,43	23,17
02/11/2022	1.044.341	-6,07%	23,60	22,68	23,65	22,74
01/11/2022	728.632	1,31%	24,25	23,91	24,68	23,93
31/10/2022	854.460	0,55%	23,60	23,55	23,99	23,62
28/10/2022	862.371	1,14%	23,43	22,89	23,87	23,495
27/10/2022	491.360	-0,51%	23,72	23,37	24,05	23,43
26/10/2022	734.902	-1,92%	23,83	23,38	24,34	23,55
25/10/2022	1.291.870	0,08%	23,72	23,72	24,305	24,01
24/10/2022	791.585	-1,68%	23,42	23,70	24,47	23,99
21/10/2022	668.183	3,17%	23,42	23,12	24,44	24,43
20/10/2022	791.971	0,32%	23,56	23,49	24,59	23,685
19/10/2022	1.408.235	-4,30%	23,94	23,305	24,19	23,61
18/10/2022	855.471	4,41%	23,94	23,59	24,39	24,39
17/10/2022	1.018.426	4,91%	22,59	22,52	23,34	23,30
14/10/2022	616.016	-0,94%	21,98	22,17	23,31	22,21
13/10/2022	1.234.155	-1,18%	21,98	21,93	23,12	22,67
12/10/2022	1.192.215	3,47%	21,98	21,84	22,96	22,94
11/10/2022	939.475	-0,63%	22,27	21,73	22,575	22,17
10/10/2022	456.117	-2,49%	22,93	22,10	22,95	22,31
07/10/2022	552.031	-1,63%	22,77	22,51	23,125	22,88
06/10/2022	769.598	-0,13%	23,05	22,78	23,56	23,28
05/10/2022	721.565	-1,94%	22,99	22,685	23,65	23,31
04/10/2022	674.377	7,36%	22,54	22,54	23,67	23,62
03/10/2022	961.273	-0,36%	22,33	21,44	22,65	22,00
30/09/2022	643.243	-1,30%	22,13	22,04	22,81	22,08
29/09/2022	633.341	-2,65%	22,35	22,01	22,695	22,38
28/09/2022	735.024	3,14%	22,35	22,09	23,04	22,99
27/09/2022	549.746	2,06%	22,30	21,995	22,76	22,29
26/09/2022	763.951	-1,00%	22,05	21,82	22,70	21,84
23/09/2022	983.954	-1,78%	22,05	21,58	22,53	22,06
22/09/2022	1.112.113	-4,55%	23,67	22,29	23,81	22,46
21/09/2022	1.303.524	-4,43%	24,62	22,9101	24,62	23,53
20/09/2022	614.764	1,23%	24,31	24,27	25,095	24,62
19/09/2022	660.287	-0,29%	23,83	23,905	24,46	24,32
16/09/2022	761.897	-5,68%	25,35	24,275	25,45	24,39
15/09/2022	777.422	0,16%	25,50	25,50	26,86	25,86
14/09/2022	938.886	2,26%	25,35	24,90	25,83	25,82
13/09/2022	922.593	-1,60%	24,92	24,6869	25,545	25,25
12/09/2022	896.522	1,58%	25,59	25,47	26,00	25,66
09/09/2022	621.008	3,02%	24,84	24,755	25,295	25,26
08/09/2022	657.502	-0,46%	24,04	23,795	24,64	23,97
07/09/2022	831.432	2,60%	23,36	23,38	24,145	24,08
06/09/2022	758.828	-0,47%	23,76	22,82	23,70	23,47
05/09/2022	577.415	-0,47%	23,76	23,22	24,01	23,40
02/09/2022	577.415	-0,47%	23,76	23,22	24,01	23,40
01/09/2022	929.118	-1,22%	23,58	22,645	23,59	23,51
31/08/2022	900.058	0,46%	24,20	23,73	24,36	23,80
30/08/2022	1.247.681	-3,62%	24,69	23,64	24,95	23,69
29/08/2022	800.483	-1,68%	24,63	24,405	24,99	24,58
26/08/2022	763.006	-2,23%	25,71	24,92	25,95	25,04
25/08/2022	622.486	1,79%	25,00	25,44	26,03	25,61
24/08/2022	679.874	0,08%	25,00	24,90	25,39	25,16
23/08/2022	855.754	-0,71%	25,57	25,11	25,735	25,14
22/08/2022	761.079	-3,95%	26,62	25,205	25,85	25,32
19/08/2022	606.972	-2,91%	26,62	26,205	26,75	26,36
18/08/2022	703.206	-0,62%	27,30	26,60	27,35	27,15
17/08/2022	836.747	-2,43%	27,44	27,06	27,66	27,32
16/08/2022	892.285	2,72%	27,14	26,94	28,05	28,00
15/08/2022	816.794	-0,29%	26,98	26,71	27,435	27,26
12/08/2022	1.208.916	4,95%	26,40	26,26	27,47	27,34
11/08/2022	1.292.174	-0,08%	26,41	25,925	26,92	26,05