Mercado fechará em 2 h 18 min

Tripadvisor, Inc. (T1RI34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
92,500,00 (0,00%)
A partir de 04:50PM BRT. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20240,0092,5092,5092,5092,50-
16 de mai. de 202496,8096,8095,9095,9095,90111
15 de mai. de 202497,0097,0096,6096,6096,605
14 de mai. de 202495,0495,0495,0495,0495,04-
13 de mai. de 202495,0495,0495,0495,0495,042
10 de mai. de 202491,2692,5291,0092,5292,5224
09 de mai. de 202490,8894,1390,8894,1394,133
08 de mai. de 202492,3092,3091,2791,5291,5217
07 de mai. de 2024129,98130,70129,98130,30130,304
06 de mai. de 2024130,00130,00130,00130,00130,00-
03 de mai. de 2024130,60130,60130,00130,00130,008
02 de mai. de 2024139,51139,51139,51139,51139,51-
30 de abr. de 2024137,66139,59137,66139,51139,5110
29 de abr. de 2024130,69130,69130,69130,69130,6910
26 de abr. de 2024132,27132,27132,27132,27132,27-
25 de abr. de 2024132,27132,27132,27132,27132,27-
24 de abr. de 2024132,27132,27132,27132,27132,27-
23 de abr. de 2024132,27132,27132,27132,27132,27-
22 de abr. de 2024132,27132,27132,27132,27132,27-
19 de abr. de 2024132,27132,27132,27132,27132,27-
18 de abr. de 2024132,27132,27132,27132,27132,27-
17 de abr. de 2024132,27132,27132,27132,27132,27-
16 de abr. de 2024132,27132,27132,27132,27132,2720
15 de abr. de 2024137,90137,90134,56134,56134,5655
12 de abr. de 2024136,76136,76136,76136,76136,76-
11 de abr. de 2024136,76136,76136,76136,76136,7630
10 de abr. de 2024134,50134,50134,50134,50134,5020
09 de abr. de 2024135,10135,10134,26134,26134,266
08 de abr. de 2024136,36136,36136,36136,36136,3620
05 de abr. de 2024139,00139,00139,00139,00139,00-
04 de abr. de 2024139,00139,00139,00139,00139,0020
03 de abr. de 2024140,40140,40140,40140,40140,40-
02 de abr. de 2024140,40140,40140,40140,40140,4020
01 de abr. de 2024142,36142,36142,36142,36142,3650
28 de mar. de 2024138,05138,05138,05138,05138,0510
27 de mar. de 2024138,88138,88138,88138,88138,8830
26 de mar. de 2024141,17141,17141,17141,17141,1710
25 de mar. de 2024143,10143,10143,10143,10143,10-
22 de mar. de 2024143,10143,10143,10143,10143,1020
21 de mar. de 2024142,00142,00142,00142,00142,00-
20 de mar. de 2024142,00142,00142,00142,00142,0020
19 de mar. de 2024138,60138,60138,60138,60138,601
18 de mar. de 2024137,50137,50137,50137,50137,50100
15 de mar. de 2024132,43132,43132,43132,43132,43-
14 de mar. de 2024132,43132,43132,43132,43132,4340
13 de mar. de 2024130,13130,13130,13130,13130,13-
12 de mar. de 2024130,13130,13130,13130,13130,13-
11 de mar. de 2024130,13130,13130,13130,13130,13-
08 de mar. de 2024130,13130,13130,13130,13130,1310
07 de mar. de 2024131,95131,95131,95131,95131,95-
06 de mar. de 2024131,95131,95131,95131,95131,95-
05 de mar. de 2024131,95131,95131,95131,95131,954
04 de mar. de 2024134,16134,16134,16134,16134,164
01 de mar. de 2024134,00134,00134,00134,00134,00-
29 de fev. de 2024134,80134,80134,00134,00134,0060
28 de fev. de 2024135,52135,52135,52135,52135,52-
27 de fev. de 2024135,52135,52135,52135,52135,52-
26 de fev. de 2024135,52135,52135,52135,52135,529
23 de fev. de 2024134,03134,03134,03134,03134,03-
22 de fev. de 2024132,31134,03132,08134,03134,03263
21 de fev. de 2024108,57108,57108,57108,57108,57-
20 de fev. de 2024108,57108,57108,57108,57108,57-
19 de fev. de 2024108,57108,57108,57108,57108,57-
16 de fev. de 2024108,57108,57108,57108,57108,57-
15 de fev. de 2024108,57108,57108,57108,57108,57-
14 de fev. de 2024108,57108,57108,57108,57108,57-
09 de fev. de 2024108,57108,57108,57108,57108,5720
08 de fev. de 2024108,13108,13108,13108,13108,13-
07 de fev. de 2024108,13108,13108,13108,13108,132
06 de fev. de 2024107,80107,80107,80107,80107,80-
05 de fev. de 2024107,80107,80107,80107,80107,80-
02 de fev. de 2024107,80107,80107,80107,80107,80-
01 de fev. de 2024107,80107,80107,80107,80107,80-
31 de jan. de 2024107,80107,80107,80107,80107,80-
30 de jan. de 2024107,80107,80107,80107,80107,80-
29 de jan. de 2024107,80107,80107,80107,80107,804
26 de jan. de 2024104,90104,90104,90104,90104,90-
25 de jan. de 2024104,90104,90104,90104,90104,90-
24 de jan. de 2024104,90104,90104,90104,90104,90-
23 de jan. de 2024104,90104,90104,90104,90104,90-
22 de jan. de 2024106,00106,00104,90104,90104,909
19 de jan. de 202497,0097,0097,0097,0097,00-
18 de jan. de 202497,0097,0097,0097,0097,00-
17 de jan. de 202497,0097,0097,0097,0097,00-
16 de jan. de 202497,0097,0097,0097,0097,00-
15 de jan. de 202497,0097,0097,0097,0097,00-
12 de jan. de 202497,0097,0097,0097,0097,00-
11 de jan. de 202496,3097,7596,1197,0097,0028
10 de jan. de 2024103,20103,20103,20103,20103,20-
09 de jan. de 2024103,20103,20103,20103,20103,20-
08 de jan. de 2024103,20103,20103,20103,20103,20-
05 de jan. de 2024103,20103,20103,20103,20103,20-
04 de jan. de 2024103,20103,20103,20103,20103,20-
03 de jan. de 2024103,20103,20103,20103,20103,20-
02 de jan. de 2024103,20103,20103,20103,20103,20-
28 de dez. de 2023103,20103,20103,20103,20103,20-
27 de dez. de 2023103,20103,20103,20103,20103,20-
26 de dez. de 2023103,20103,20103,20103,20103,20-
22 de dez. de 2023103,20103,20103,20103,20103,201
21 de dez. de 2023103,20103,20103,20103,20103,20-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...