TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
855.937 |
1,59%
|
13,95
|
13,83
|
14,12
|
14,10
|
| 26/11/2024 |
1.089.132 |
-2,32%
|
14,00
|
13,83
|
14,53
|
13,88
|
| 25/11/2024 |
1.732.895 |
2,46%
|
14,04
|
14,00
|
14,53
|
14,21
|
| 22/11/2024 |
931.053 |
3,12%
|
13,37
|
13,26
|
13,985
|
13,87
|
| 21/11/2024 |
1.033.829 |
0,75%
|
13,47
|
13,24
|
13,62
|
13,45
|
| 20/11/2024 |
1.070.798 |
-0,60%
|
13,57
|
13,24
|
13,71
|
13,35
|
| 19/11/2024 |
1.431.649 |
-2,61%
|
13,89
|
13,355
|
13,91
|
13,43
|
| 18/11/2024 |
1.485.763 |
-1,08%
|
14,00
|
13,61
|
14,00
|
13,79
|
| 15/11/2024 |
1.471.273 |
-4,39%
|
14,56
|
13,90
|
14,75
|
13,94
|
| 14/11/2024 |
902.715 |
1,25%
|
14,34
|
14,12
|
14,75
|
14,58
|
| 13/11/2024 |
1.067.302 |
0,98%
|
14,44
|
14,12
|
14,60
|
14,40
|
| 12/11/2024 |
1.532.101 |
-3,65%
|
15,69
|
14,15
|
15,56
|
14,26
|
| 11/11/2024 |
1.377.421 |
-4,45%
|
15,69
|
14,76
|
15,69
|
14,80
|
| 08/11/2024 |
1.529.464 |
0,19%
|
15,50
|
15,28
|
16,66
|
15,49
|
| 07/11/2024 |
3.462.093 |
-11,20%
|
16,52
|
15,365
|
17,76
|
15,46
|
| 06/11/2024 |
3.006.799 |
5,58%
|
17,10
|
16,27
|
17,76
|
17,41
|
| 05/11/2024 |
3.098.080 |
%
|
16,24
|
16,27
|
17,03
|
16,49
|
| 04/11/2024 |
1.819.380 |
%
|
16,24
|
16,00
|
16,465
|
16,34
|
| 01/11/2024 |
1.301.531 |
%
|
16,24
|
16,03
|
16,42
|
16,13
|
| 31/10/2024 |
1.502.091 |
%
|
16,24
|
15,845
|
16,68
|
16,04
|
| 30/10/2024 |
1.232.313 |
%
|
16,01
|
15,9501
|
16,36
|
16,14
|
| 29/10/2024 |
935.716 |
%
|
15,63
|
15,6253
|
16,10
|
16,04
|
| 28/10/2024 |
933.937 |
%
|
15,46
|
15,315
|
15,735
|
15,67
|
| 25/10/2024 |
1.191.033 |
%
|
15,28
|
15,15
|
15,555
|
15,21
|
| 24/10/2024 |
1.161.984 |
%
|
15,35
|
15,15
|
15,555
|
15,25
|
| 23/10/2024 |
1.393.032 |
%
|
15,35
|
15,13
|
15,365
|
15,35
|
| 22/10/2024 |
1.161.934 |
%
|
15,18
|
15,13
|
15,365
|
15,35
|
| 21/10/2024 |
802.828 |
%
|
15,26
|
15,125
|
15,67
|
15,26
|
| 18/10/2024 |
823.209 |
%
|
15,26
|
15,1704
|
15,60
|
16,00
|
| 17/10/2024 |
865.188 |
%
|
15,26
|
15,185
|
15,43
|
15,27
|
| 16/10/2024 |
497.748 |
%
|
15,02
|
14,905
|
15,225
|
15,05
|
| 15/10/2024 |
833.075 |
%
|
14,52
|
14,685
|
15,143
|
14,97
|
| 14/10/2024 |
1.141.750 |
%
|
14,52
|
14,47
|
14,83
|
14,75
|
| 11/10/2024 |
434.593 |
%
|
14,30
|
14,30
|
14,59
|
14,50
|
| 10/10/2024 |
936.815 |
%
|
14,43
|
14,12
|
14,525
|
14,33
|
| 09/10/2024 |
564.268 |
%
|
14,43
|
14,36
|
14,705
|
14,70
|
| 08/10/2024 |
758.532 |
%
|
14,36
|
14,30
|
14,59
|
14,41
|
| 07/10/2024 |
877.239 |
%
|
14,71
|
14,26
|
14,71
|
14,36
|
| 04/10/2024 |
716.502 |
%
|
14,64
|
14,445
|
14,769
|
14,76
|
| 03/10/2024 |
534.419 |
%
|
14,06
|
14,16
|
14,485
|
14,27
|
| 02/10/2024 |
1.046.041 |
%
|
14,06
|
14,00
|
14,545
|
14,52
|
| 01/10/2024 |
868.177 |
%
|
14,52
|
14,055
|
14,61
|
14,09
|
| 30/09/2024 |
1.028.559 |
%
|
14,70
|
14,43
|
14,85
|
14,49
|
| 27/09/2024 |
768.737 |
%
|
14,67
|
14,67
|
14,90
|
14,77
|
| 26/09/2024 |
1.201.802 |
%
|
14,90
|
14,46
|
15,03
|
14,57
|
| 25/09/2024 |
990.873 |
%
|
14,87
|
14,41
|
14,90
|
14,43
|
| 24/09/2024 |
2.036.489 |
%
|
14,87
|
14,71
|
14,955
|
14,83
|
| 23/09/2024 |
3.897.836 |
%
|
14,87
|
14,57
|
14,90
|
14,58
|
| 20/09/2024 |
2.394.510 |
%
|
14,55
|
14,44
|
15,149
|
14,90
|
| 19/09/2024 |
2.081.179 |
%
|
14,43
|
14,3077
|
14,68
|
14,55
|
| 18/09/2024 |
1.196.708 |
%
|
13,87
|
13,87
|
14,33
|
14,06
|
| 17/09/2024 |
1.682.705 |
%
|
13,63
|
13,58
|
14,025
|
13,92
|
| 16/09/2024 |
935.535 |
%
|
13,55
|
13,39
|
13,56
|
13,53
|
| 13/09/2024 |
1.036.475 |
%
|
13,40
|
13,285
|
13,635
|
13,51
|
| 12/09/2024 |
854.376 |
%
|
13,42
|
13,24
|
13,495
|
13,33
|
| 11/09/2024 |
1.463.390 |
%
|
13,19
|
12,93
|
13,35
|
13,33
|
| 10/09/2024 |
921.144 |
%
|
13,82
|
13,11
|
13,69
|
13,23
|
| 09/09/2024 |
1.305.441 |
%
|
13,82
|
13,50
|
13,91
|
13,61
|
| 06/09/2024 |
896.319 |
%
|
13,72
|
13,61
|
14,045
|
13,77
|
| 05/09/2024 |
1.176.343 |
%
|
13,72
|
13,79
|
14,065
|
13,93
|
| 04/09/2024 |
1.599.156 |
%
|
13,72
|
13,64
|
14,07
|
13,98
|
| 03/09/2024 |
1.910.280 |
%
|
14,36
|
13,66
|
14,35
|
13,72
|
| 30/08/2024 |
995.651 |
%
|
14,70
|
14,415
|
14,705
|
14,51
|
| 29/08/2024 |
691.868 |
%
|
14,39
|
14,265
|
14,5949
|
14,33
|
| 28/08/2024 |
683.999 |
%
|
14,48
|
14,265
|
14,5949
|
14,33
|
| 27/08/2024 |
1.069.702 |
%
|
14,53
|
14,38
|
14,845
|
14,60
|
| 26/08/2024 |
744.275 |
%
|
14,28
|
14,325
|
14,665
|
14,41
|
| 23/08/2024 |
837.441 |
%
|
14,28
|
14,20
|
14,625
|
14,60
|
| 22/08/2024 |
1.381.378 |
%
|
14,28
|
14,08
|
14,40
|
14,12
|
| 21/08/2024 |
852.299 |
%
|
14,43
|
14,19
|
14,435
|
14,40
|
| 20/08/2024 |
2.108.515 |
%
|
14,43
|
14,145
|
14,60
|
14,15
|
| 19/08/2024 |
2.678.359 |
%
|
13,80
|
13,7975
|
14,59
|
14,54
|
| 16/08/2024 |
1.331.094 |
%
|
13,81
|
13,70
|
14,055
|
13,80
|
| 15/08/2024 |
1.681.286 |
%
|
13,81
|
13,7906
|
14,145
|
14,07
|
| 14/08/2024 |
2.132.802 |
%
|
13,81
|
13,305
|
13,81
|
13,59
|
| 13/08/2024 |
1.718.339 |
%
|
13,71
|
13,49
|
13,925
|
13,83
|
| 12/08/2024 |
2.898.241 |
%
|
13,56
|
13,49
|
13,93
|
13,70
|
| 09/08/2024 |
2.401.211 |
%
|
14,18
|
13,43
|
14,22
|
13,56
|
| 08/08/2024 |
2.344.791 |
%
|
13,70
|
13,425
|
14,17
|
14,03
|
| 07/08/2024 |
4.777.200 |
%
|
15,88
|
13,41
|
15,18
|
13,61
|
| 06/08/2024 |
1.507.546 |
%
|
15,88
|
15,71
|
16,405
|
16,32
|
| 05/08/2024 |
1.304.048 |
%
|
15,43
|
14,91
|
15,92
|
15,79
|
| 02/08/2024 |
1.105.404 |
%
|
16,31
|
16,01
|
16,56
|
16,22
|
| 01/08/2024 |
862.429 |
%
|
17,66
|
16,75
|
17,69
|
16,85
|
| 31/07/2024 |
1.021.948 |
%
|
18,16
|
17,61
|
18,16
|
17,63
|
| 30/07/2024 |
633.449 |
%
|
17,94
|
17,80
|
18,23
|
18,02
|
| 29/07/2024 |
688.648 |
%
|
17,94
|
17,86
|
18,23
|
17,97
|
| 26/07/2024 |
852.931 |
%
|
17,77
|
17,71
|
18,015
|
17,90
|
| 25/07/2024 |
734.362 |
%
|
17,41
|
17,18
|
17,76
|
17,61
|
| 24/07/2024 |
664.376 |
%
|
17,86
|
17,385
|
18,08
|
17,43
|
| 23/07/2024 |
658.984 |
%
|
17,86
|
17,41
|
17,975
|
17,84
|
| 22/07/2024 |
656.314 |
%
|
17,76
|
17,41
|
17,975
|
17,94
|
| 19/07/2024 |
837.066 |
%
|
17,85
|
17,595
|
17,92
|
17,67
|
| 18/07/2024 |
1.433.952 |
%
|
17,89
|
17,745
|
18,091
|
17,77
|
| 17/07/2024 |
1.254.933 |
%
|
17,89
|
17,88
|
18,215
|
18,02
|
| 16/07/2024 |
1.169.947 |
%
|
18,10
|
17,835
|
18,235
|
18,04
|
| 15/07/2024 |
758.995 |
%
|
17,88
|
17,865
|
18,165
|
18,01
|
| 12/07/2024 |
622.106 |
%
|
17,90
|
17,735
|
18,115
|
17,87
|
| 11/07/2024 |
892.983 |
%
|
17,66
|
17,595
|
18,00
|
17,94
|
| 10/07/2024 |
907.510 |
%
|
17,66
|
17,17
|
17,66
|
17,59
|
