Trip.com Group Limited (BVMF:CRIP34)
Brazil · Delayed Price · Currency is BRL 260.55
0.00 (0.00%)
At close: Apr 23, 2026
BVMF:CRIP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | -4.46% | 4 |
| Apr 16, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 1.04% | 1 |
| Apr 15, 2026 | 268.58 | 269.88 | 268.58 | 269.88 | 269.88 | 5.38% | 5 |
| Mar 27, 2026 | 258.91 | 258.91 | 256.10 | 256.10 | 256.10 | -3.31% | 4 |
| Mar 26, 2026 | 264.88 | 264.88 | 264.88 | 264.88 | 264.88 | 0.72% | 1 |
| Mar 5, 2026 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | -3.47% | 1 |
| Mar 3, 2026 | 265.25 | 272.70 | 263.80 | 272.43 | 272.43 | 2.42% | 6 |
| Feb 26, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -3.16% | 146 |
| Feb 25, 2026 | 275.13 | 275.69 | 271.64 | 274.68 | 274.68 | -0.16% | 161 |
| Feb 24, 2026 | 275.13 | 275.13 | 275.13 | 275.13 | 275.13 | -9.34% | 11 |
| Feb 9, 2026 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | 1.22% | 43 |
| Feb 5, 2026 | 299.84 | 299.84 | 299.84 | 299.84 | 299.84 | -0.05% | 1 |
| Feb 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -5.36% | 50 |
| Feb 3, 2026 | 316.14 | 317.00 | 316.14 | 317.00 | 317.00 | -2.21% | 120 |
| Feb 2, 2026 | 326.65 | 326.65 | 324.16 | 324.16 | 324.16 | -0.38% | 41 |
| Jan 22, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | -1.09% | 100 |
| Jan 20, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.27% | 150 |
| Jan 15, 2026 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | -2.79% | 1 |
| Jan 14, 2026 | 346.40 | 346.40 | 337.50 | 337.50 | 337.50 | -17.88% | 45 |
| Jan 13, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -1.44% | 40 |
| Jan 12, 2026 | 418.61 | 418.61 | 414.00 | 417.00 | 417.00 | 1.34% | 120 |
| Jan 7, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 2.44% | 1 |
| Dec 17, 2025 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | 5.97% | 12 |
| Dec 8, 2025 | 379.08 | 379.08 | 379.08 | 379.08 | 379.08 | 1.59% | 30 |
| Dec 2, 2025 | 373.16 | 373.16 | 373.16 | 373.16 | 373.16 | -0.64% | 1 |
| Nov 21, 2025 | 375.55 | 375.55 | 375.55 | 375.55 | 375.55 | -1.49% | 20 |
| Nov 19, 2025 | 381.22 | 381.22 | 381.22 | 381.22 | 381.22 | -2.00% | 1 |
| Nov 18, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 4.61% | 20 |
| Nov 7, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | -3.11% | 150 |
| Nov 3, 2025 | 382.66 | 383.80 | 382.66 | 383.80 | 383.80 | -2.76% | 33 |
| Oct 27, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0.74% | 10 |