Trip.com Group Limited (BVMF:CRIP34)
Brazil · Delayed Price · Currency is BRL 230.23
0.00 (0.00%)
At close: Aug 27, 2026
BVMF:CRIP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 230.46 | 230.46 | 230.23 | 230.23 | 230.23 | -3.39% | 66 |
| Aug 21, 2026 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | -0.84% | 1 |
| Aug 20, 2026 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - | 1 |
| Aug 19, 2026 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | 1.77% | 1 |
| Aug 13, 2026 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | - | 1 |
| Aug 12, 2026 | 236.40 | 236.40 | 236.16 | 236.16 | 236.16 | 0.41% | 111 |
| Aug 10, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - | 1 |
| Aug 5, 2026 | 236.16 | 236.16 | 235.20 | 235.20 | 235.20 | -1.20% | 2 |
| Jul 29, 2026 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 2.27% | 1 |
| Jul 28, 2026 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | 7.09% | 40 |
| Jul 23, 2026 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | -3.42% | 50 |
| Jul 20, 2026 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 3.65% | 3 |
| Jul 13, 2026 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 1.97% | 3 |
| Jul 8, 2026 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 0.92% | 6 |
| Jul 7, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.28% | 4 |
| Jul 6, 2026 | 211.99 | 211.99 | 210.42 | 210.42 | 210.42 | -11.97% | 94 |
| Jun 17, 2026 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | -1.09% | 3 |
| Jun 1, 2026 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 2.76% | 5 |
| May 22, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.24% | 1 |
| May 21, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -1.18% | 1 |
| May 20, 2026 | 243.76 | 243.76 | 239.88 | 241.00 | 241.00 | -1.84% | 3 |
| May 18, 2026 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | -2.42% | 1 |
| May 14, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -2.68% | 1 |
| May 13, 2026 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | 2.77% | 2 |
| May 12, 2026 | 253.76 | 253.76 | 251.55 | 251.55 | 251.55 | -1.88% | 2 |
| May 11, 2026 | 267.28 | 267.28 | 256.37 | 256.37 | 256.37 | -4.08% | 5 |
| Apr 30, 2026 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 2.58% | 15 |
| 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% | 4 |
| 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 |