TripAdvisor Inc (TRIP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 03/02/2025 |
1.309.742 |
-1,65%
|
17,49
|
16,94
|
17,62
|
17,27
|
| 31/01/2025 |
1.144.288 |
0,46%
|
17,78
|
17,405
|
17,87
|
17,56
|
| 30/01/2025 |
1.395.541 |
-1,47%
|
17,78
|
17,38
|
17,845
|
17,48
|
| 29/01/2025 |
1.327.457 |
-0,67%
|
17,65
|
17,685
|
18,10
|
17,74
|
| 28/01/2025 |
1.373.642 |
1,08%
|
17,65
|
17,27
|
17,90
|
17,86
|
| 27/01/2025 |
2.450.413 |
0,06%
|
17,79
|
17,15
|
18,025
|
17,67
|
| 24/01/2025 |
2.220.619 |
-1,51%
|
17,79
|
17,51
|
17,94
|
17,66
|
| 23/01/2025 |
5.611.905 |
13,91%
|
15,86
|
15,69
|
17,95
|
17,93
|
| 22/01/2025 |
1.435.439 |
-1,01%
|
15,89
|
15,69
|
16,08
|
15,74
|
| 21/01/2025 |
1.791.112 |
-0,81%
|
16,12
|
15,83
|
16,25
|
15,90
|
| 20/01/2025 |
952.216 |
0,00%
|
15,88
|
15,71
|
16,07
|
16,03
|
| 17/01/2025 |
1.918.439 |
2,36%
|
15,88
|
15,65
|
16,07
|
16,03
|
| 16/01/2025 |
1.251.219 |
2,62%
|
15,21
|
15,10
|
15,74
|
15,66
|
| 15/01/2025 |
1.633.388 |
2,97%
|
15,21
|
15,19
|
15,60
|
15,26
|
| 14/01/2025 |
1.060.756 |
3,14%
|
14,46
|
14,46
|
14,98
|
14,82
|
| 13/01/2025 |
1.447.303 |
0,99%
|
14,07
|
13,93
|
14,40
|
14,34
|
| 10/01/2025 |
1.932.647 |
-5,84%
|
15,18
|
13,95
|
15,00
|
14,20
|
| 09/01/2025 |
2.076.618 |
-0,67%
|
15,18
|
14,50
|
15,21
|
15,08
|
| 08/01/2025 |
2.060.634 |
-1,76%
|
15,35
|
14,50
|
15,2478
|
15,2478
|
| 07/01/2025 |
1.607.673 |
0,79%
|
15,13
|
15,057
|
15,57
|
15,35
|
| 06/01/2025 |
1.707.995 |
1,60%
|
15,13
|
14,99
|
15,3499
|
15,23
|
| 03/01/2025 |
1.103.764 |
0,00%
|
14,90
|
14,78
|
15,1299
|
14,99
|
| 02/01/2025 |
1.254.929 |
1,49%
|
14,90
|
14,82
|
15,239
|
14,99
|
| 31/12/2024 |
0 |
-0,87%
|
14,97
|
14,72
|
15,10
|
14,77
|
| 30/12/2024 |
1.618.297 |
2,41%
|
14,38
|
14,185
|
14,92
|
14,77
|
| 27/12/2024 |
1.261.209 |
0,97%
|
14,37
|
14,22
|
14,60
|
14,55
|
| 26/12/2024 |
925.818 |
0,00%
|
14,08
|
14,22
|
14,44
|
14,41
|
| 24/12/2024 |
0 |
2,52%
|
14,08
|
14,03
|
14,42
|
14,41
|
| 23/12/2024 |
1.696.300 |
1,96%
|
13,75
|
13,445
|
14,08
|
14,06
|
| 20/12/2024 |
4.463.516 |
-0,58%
|
13,75
|
13,3201
|
14,115
|
13,79
|
| 19/12/2024 |
5.920.636 |
7,26%
|
13,56
|
13,645
|
14,59
|
13,89
|
| 18/12/2024 |
0 |
-4,00%
|
13,77
|
12,935
|
13,85
|
12,95
|
| 17/12/2024 |
834.411 |
-1,96%
|
13,60
|
13,381
|
13,78
|
13,49
|
| 16/12/2024 |
1.275.814 |
-0,07%
|
13,60
|
13,6201
|
13,9973
|
13,76
|
| 13/12/2024 |
1.262.246 |
0,73%
|
13,65
|
13,495
|
13,78
|
13,77
|
| 12/12/2024 |
1.009.014 |
-1,37%
|
13,83
|
13,35
|
14,03
|
13,67
|
| 11/12/2024 |
625.023 |
-0,86%
|
14,00
|
13,725
|
14,07
|
13,86
|
| 10/12/2024 |
651.621 |
-0,21%
|
14,49
|
13,90
|
14,23
|
13,98
|
| 09/12/2024 |
906.317 |
-2,23%
|
14,49
|
14,00
|
14,60
|
14,01
|
| 06/12/2024 |
755.602 |
1,85%
|
14,26
|
14,21
|
14,475
|
14,33
|
| 05/12/2024 |
785.461 |
-3,37%
|
14,61
|
14,06
|
14,695
|
14,07
|
| 04/12/2024 |
896.714 |
2,90%
|
14,49
|
14,11
|
14,60
|
14,56
|
| 03/12/2024 |
1.225.957 |
-2,01%
|
14,30
|
14,105
|
14,525
|
14,15
|
| 02/12/2024 |
1.224.010 |
0,77%
|
14,47
|
14,18
|
14,50
|
14,44
|
| 29/11/2024 |
824.883 |
1,56%
|
14,21
|
13,86
|
14,375
|
14,33
|
| 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
|
