Trip.com Group

CRIP34
🏛️ brazil →
399.60
Last Update: 2025-10-01
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
2025-10-01 399.60 399.60 399.60 399.60 0.0M
2025-09-26 405.08 405.08 405.08 405.08 0.0M
2025-09-25 405.08 405.09 405.08 405.09 0.0M
2025-09-24 414.51 414.51 414.51 414.51 0.0M
2025-09-17 405.09 405.09 405.09 405.09 0.0M
2025-09-11 400.00 400.00 400.00 400.00 0.0M
2025-09-09 393.20 393.20 393.20 393.20 0.0M
2025-09-08 398.97 398.97 398.97 398.97 0.0M
2025-09-05 395.60 395.60 395.60 395.60 0.0M
2025-09-02 390.88 390.88 390.88 390.88 0.0M
2025-08-29 403.85 407.77 403.85 407.77 0.0M
2025-08-28 404.00 404.00 404.00 404.00 0.0M
2025-08-26 352.08 352.08 352.08 352.08 0.0M
2025-08-19 346.97 352.88 346.97 350.88 0.0M
2025-08-15 334.29 335.99 334.29 334.44 0.0M
2025-08-07 337.63 343.40 337.63 343.40 0.0M
2025-08-06 338.64 338.98 337.62 337.62 0.0M
2025-07-31 347.88 347.88 347.88 347.88 0.0M
2025-07-30 357.77 357.77 357.77 357.77 0.0M
2025-07-28 357.33 357.77 357.33 357.77 0.0M
2025-07-25 357.33 357.33 357.33 357.33 0.0M
2025-07-21 354.55 354.55 354.55 354.55 0.0M
2025-07-18 351.91 354.20 351.91 354.20 0.0M
2025-07-17 348.25 348.25 348.25 348.25 0.0M
2025-07-15 342.38 342.38 342.38 342.38 0.0M
2025-07-14 342.38 347.82 342.38 347.82 0.0M
2025-07-10 331.48 345.10 331.48 341.85 0.0M
2025-07-08 331.44 331.44 331.44 331.44 0.0M
2025-07-07 319.46 319.46 319.46 319.46 0.0M
2025-06-30 319.45 319.45 319.45 319.45 0.0M
2025-06-27 321.33 321.33 321.33 321.33 0.0M
2025-06-25 328.43 328.43 328.43 328.43 0.0M
2025-06-24 322.10 322.21 322.10 322.21 0.0M
2025-06-16 335.76 335.76 334.60 334.60 0.0M
2025-06-13 331.94 331.94 331.94 331.94 0.0M
2025-06-12 341.99 341.99 337.44 338.98 0.0M
2025-06-03 354.24 354.24 354.24 354.24 0.0M
2025-05-30 361.80 361.80 361.80 361.80 0.0M
2025-05-26 357.96 357.96 357.96 357.96 0.0M
2025-05-21 352.80 352.80 352.80 352.80 0.0M
2025-05-20 353.78 363.66 353.78 363.66 0.0M
2025-05-19 372.10 377.77 372.10 377.77 0.0M
2025-05-16 368.15 369.00 368.15 369.00 0.0M
2025-05-14 373.20 373.20 373.20 373.20 0.0M
2025-05-13 372.65 372.65 372.65 372.65 0.0M
2025-05-09 347.20 347.20 347.20 347.20 0.0M
2025-05-08 351.62 351.62 351.62 351.62 0.0M
2025-05-05 342.41 342.41 342.41 342.41 0.0M
2025-05-02 326.05 338.70 326.05 338.70 0.0M
2025-04-25 326.05 326.05 326.05 326.05 0.0M
2025-04-24 329.65 329.65 329.15 329.15 0.0M
2025-04-16 327.15 327.15 327.15 327.15 0.0M
2025-04-11 315.84 315.84 315.84 315.84 0.0M
2025-04-10 327.04 327.04 322.00 322.00 0.0M
2025-04-09 321.16 325.00 321.16 323.45 0.0M
2025-04-08 323.20 323.20 321.15 321.30 0.0M
2025-04-07 330.30 330.30 330.30 330.30 0.0M
2025-04-04 326.00 326.00 326.00 326.00 0.0M
2025-03-31 364.00 364.00 364.00 364.00 0.0M
2025-03-28 364.82 364.82 364.82 364.82 0.0M
2025-03-27 373.88 375.40 373.88 375.40 0.0M
2025-03-25 361.66 361.66 357.56 357.56 0.0M
2025-03-10 365.57 365.57 365.57 365.57 0.0M
2025-03-07 364.54 364.54 364.54 364.54 0.0M
2025-03-06 371.00 371.00 365.47 365.47 0.0M
2025-02-27 333.63 333.63 333.63 333.63 0.0M
2025-02-25 343.82 343.82 325.97 334.11 0.0M
2025-02-24 386.25 386.25 374.57 374.57 0.0M
2025-02-21 386.25 386.25 386.25 386.25 0.0M
2025-02-20 372.22 372.22 364.44 364.44 0.0M
2025-02-19 390.26 390.26 390.26 390.26 0.0M
2025-02-18 381.12 381.12 381.12 381.12 0.0M
2025-02-17 390.00 390.00 390.00 390.00 0.0M
2025-02-14 410.00 410.00 393.16 394.19 0.0M
2025-02-12 382.66 392.53 382.66 392.53 0.0M
2025-02-11 382.50 383.77 379.20 381.44 0.0M
2025-02-10 392.80 392.80 392.80 392.80 0.0M
2025-02-06 405.41 405.41 391.66 391.66 0.0M
2025-02-05 399.00 400.00 397.50 399.00 0.0M
2025-02-04 412.62 412.62 412.62 412.62 0.0M
2025-02-03 406.72 406.72 406.72 406.72 0.0M
2025-01-31 422.40 422.40 415.72 415.72 0.0M
2025-01-30 422.40 422.40 422.40 422.40 0.0M
2025-01-29 422.40 422.40 422.40 422.40 0.0M
2025-01-27 400.00 414.96 400.00 414.96 0.0M
2025-01-23 397.11 400.00 397.11 400.00 0.0M
2025-01-22 414.79 414.79 397.11 397.11 0.0M
2025-01-21 410.98 415.65 410.98 414.79 0.0M
2025-01-20 410.90 410.98 401.36 410.98 0.0M
2025-01-17 412.16 412.16 410.00 410.00 0.0M
2025-01-16 390.89 390.89 390.89 390.89 0.0M
2025-01-15 391.56 391.56 391.08 391.08 0.0M
2025-01-13 391.56 391.56 391.56 391.56 0.0M
2025-01-10 383.52 383.52 383.52 383.52 0.0M
2025-01-09 397.30 397.30 397.30 397.30 0.0M
2025-01-08 398.44 398.44 397.30 397.30 0.0M
2025-01-07 396.30 396.30 396.03 396.03 0.0M
2025-01-06 409.50 409.50 405.72 405.72 0.0M