Tripadvisor

TRIP
🏛️ brazil →
102.30
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-22 103.20 103.20 103.20 103.20 0.0M
2023-12-19 98.00 103.20 98.00 103.20 0.0M
2023-12-18 97.10 97.80 97.10 97.79 0.0M
2023-12-14 96.00 96.00 94.05 94.05 0.0M
2023-12-12 90.00 90.00 90.00 90.00 0.0M
2023-12-11 91.00 91.00 91.00 91.00 0.0M
2023-12-05 89.01 89.01 89.00 89.00 0.0M
2023-12-04 90.18 90.37 90.18 90.37 0.0M
2023-11-22 94.77 94.77 94.77 94.77 0.0M
2023-11-17 92.70 92.70 92.70 92.70 0.0M
2023-11-16 92.90 92.90 91.33 91.33 0.0M
2023-11-10 85.12 85.12 85.12 85.12 0.0M
2023-11-07 86.01 87.12 86.01 86.70 0.0M
2023-11-06 79.49 79.49 79.49 79.49 0.0M
2023-10-30 73.08 73.08 73.08 73.08 0.0M
2023-10-25 73.51 73.51 73.51 73.51 0.0M
2023-10-24 75.74 75.74 75.74 75.74 0.0M
2023-10-23 75.68 75.68 75.68 75.68 0.0M
2023-10-20 71.38 76.80 71.38 75.57 0.0M
2023-10-17 83.00 83.00 83.00 83.00 0.0M
2023-10-11 80.96 80.96 80.96 80.96 0.0M
2023-10-09 79.44 79.44 79.44 79.44 0.0M
2023-10-03 82.92 82.92 82.92 82.92 0.0M
2023-09-29 82.81 83.68 82.81 83.68 0.0M
2023-09-28 81.91 83.12 81.91 82.80 0.0M
2023-09-12 76.32 76.32 76.32 76.32 0.0M
2023-09-05 79.56 81.48 79.56 80.16 0.0M
2023-09-02 76.75 76.75 76.75 76.75 0.0M
2023-09-01 76.75 76.75 76.75 76.75 0.0M
2023-08-25 72.98 73.28 72.98 73.28 0.0M
2023-08-24 74.00 74.00 73.99 73.99 0.0M
2023-08-23 75.04 75.04 75.04 75.04 0.0M
2023-08-17 76.40 76.40 76.40 76.40 0.0M
2023-08-15 75.61 75.61 74.81 74.81 0.0M
2023-08-14 79.28 79.28 79.28 79.28 0.0M
2023-08-09 79.60 79.60 79.60 79.60 0.0M
2023-08-08 78.93 78.93 78.93 78.93 0.0M
2023-08-04 79.00 80.56 79.00 80.56 0.0M
2023-08-03 80.09 80.86 78.00 79.80 0.0M
2023-07-31 87.03 87.03 86.71 86.71 0.0M
2023-07-28 85.75 85.75 85.29 85.29 0.0M
2023-07-27 84.16 84.30 84.08 84.08 0.0M
2023-07-25 82.70 82.70 82.11 82.12 0.0M
2023-07-19 86.24 86.24 86.24 86.24 0.0M
2023-07-13 78.31 83.49 78.31 83.49 0.0M
2023-06-21 78.30 78.30 78.30 78.30 0.0M
2023-06-19 80.81 80.81 80.81 80.81 0.0M
2023-06-15 80.88 80.92 80.88 80.92 0.0M
2023-06-14 81.38 81.38 81.38 81.38 0.0M
2023-06-12 81.20 81.20 81.20 81.20 0.0M
2023-06-09 80.64 80.64 80.64 80.64 0.0M
2023-06-06 80.25 80.64 80.25 80.64 0.0M
2023-06-05 79.98 79.98 79.98 79.98 0.0M
2023-06-02 78.80 80.00 78.80 80.00 0.0M
2023-06-01 78.18 78.18 78.18 78.18 0.0M
2023-05-31 74.98 79.28 74.98 79.28 0.0M
2023-05-30 74.96 75.12 74.96 74.98 0.0M
2023-05-26 76.87 76.87 76.87 76.87 0.0M
2023-05-25 76.89 76.89 76.89 76.89 0.0M
2023-05-24 75.00 76.32 75.00 76.32 0.0M
2023-05-18 80.43 80.43 80.43 80.43 0.0M
2023-05-15 76.56 76.56 76.56 76.56 0.0M
2023-05-10 80.16 80.16 80.16 80.16 0.0M
2023-05-08 78.02 80.60 78.02 80.60 0.0M
2023-05-06 76.50 76.50 76.50 76.50 0.0M
2023-05-05 78.32 78.32 76.00 76.50 0.0M
2023-05-04 85.00 85.00 78.03 78.03 0.0M
2023-04-27 86.96 86.96 86.96 86.96 0.0M
2023-04-26 87.84 87.84 87.84 87.84 0.0M
2023-04-24 91.98 91.98 90.87 90.87 0.0M
2023-04-18 92.90 92.90 92.90 92.90 0.0M
2023-04-17 91.71 91.71 91.71 91.71 0.0M
2023-04-14 90.88 90.88 90.65 90.65 0.0M
2023-04-13 90.54 91.90 90.54 91.90 0.0M
2023-04-12 93.09 93.09 88.75 88.75 0.0M
2023-03-10 102.87 102.87 102.87 102.87 0.0M
2023-03-08 106.19 106.19 106.19 106.19 0.0M
2023-03-03 110.59 111.98 110.59 111.98 0.0M
2023-02-28 113.08 113.08 112.37 112.37 0.0M
2023-02-02 124.59 124.59 124.32 124.32 0.0M
2023-02-01 118.70 120.00 118.70 120.00 0.0M
2023-01-19 111.06 111.06 111.06 111.06 0.0M
2023-01-17 110.49 110.49 110.49 110.49 0.0M
2023-01-16 108.01 108.01 108.01 108.01 0.0M
2023-01-12 106.45 106.45 106.45 106.45 0.0M
2023-01-11 106.89 106.89 106.85 106.85 0.0M
2023-01-09 106.46 106.49 106.46 106.49 0.0M
2023-01-03 97.56 99.27 97.56 99.26 0.0M