Tripadvisor, Inc. (BVMF:T1RI34)
Brazil · Delayed Price · Currency is BRL 38.97
-1.41 (-3.49%)
At close: Nov 6, 2026
BVMF:T1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 40.38 | 40.38 | 38.97 | 38.97 | 38.97 | -3.49% | 1,667 |
| Nov 5, 2026 | 45.75 | 47.04 | 40.38 | 40.38 | 40.38 | -27.76% | 38,454 |
| Nov 4, 2026 | 52.08 | 56.00 | 52.08 | 55.90 | 55.90 | 13.62% | 5,012 |
| Nov 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.89% | 1 |
| Oct 30, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 40 |
| Oct 26, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 6.36% | 31 |
| Oct 21, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.67% | 3 |
| Oct 20, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.68% | 6 |
| Oct 16, 2026 | 47.65 | 48.28 | 47.65 | 48.28 | 48.28 | 3.85% | 78 |
| Oct 15, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 5.76% | 6 |
| Oct 13, 2026 | 44.36 | 44.36 | 43.56 | 43.96 | 43.96 | 2.11% | 930 |
| Oct 9, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -4.25% | 2,505 |
| Oct 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 6.16% | 100 |
| Oct 6, 2026 | 42.90 | 42.90 | 42.35 | 42.35 | 42.35 | -1.24% | 5,000 |
| Oct 5, 2026 | 42.75 | 43.35 | 42.60 | 42.88 | 42.88 | -1.43% | 10,040 |
| Oct 2, 2026 | 43.75 | 43.75 | 43.50 | 43.50 | 43.50 | -2.16% | 5,000 |
| Oct 1, 2026 | 43.52 | 44.46 | 43.52 | 44.46 | 44.46 | 1.69% | 5,040 |
| Sep 30, 2026 | 43.81 | 43.81 | 43.32 | 43.72 | 43.72 | 2.27% | 14 |
| Sep 28, 2026 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -3.89% | 20 |
| Sep 25, 2026 | 44.12 | 44.48 | 44.12 | 44.48 | 44.48 | -0.80% | 31 |
| Sep 24, 2026 | 41.75 | 44.84 | 41.75 | 44.84 | 44.84 | 7.17% | 958 |
| Sep 23, 2026 | 42.39 | 42.39 | 41.84 | 41.84 | 41.84 | -6.50% | 78 |
| Sep 22, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.56% | 10 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.54% | 10 |
| Sep 15, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.74% | 100 |
| Sep 14, 2026 | 47.47 | 48.19 | 47.00 | 47.00 | 47.00 | 6.67% | 157 |
| Sep 10, 2026 | 44.90 | 44.90 | 44.06 | 44.06 | 44.06 | -2.09% | 9 |
| Sep 9, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -3.02% | 57 |
| Sep 8, 2026 | 46.75 | 46.75 | 46.40 | 46.40 | 46.40 | -1.90% | 44 |
| Sep 4, 2026 | 47.60 | 47.60 | 46.90 | 47.30 | 47.30 | -1.87% | 145 |
| Sep 3, 2026 | 49.90 | 49.90 | 48.20 | 48.20 | 48.20 | -2.09% | 19 |
| Sep 1, 2026 | 49.48 | 49.48 | 49.00 | 49.23 | 49.23 | -1.93% | 60 |
| Aug 31, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.38% | 1 |
| Aug 27, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -2.78% | 60 |
| Aug 21, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -1.08% | 2 |
| Aug 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.29% | 5 |
| Aug 17, 2026 | 55.35 | 55.35 | 52.68 | 52.68 | 52.68 | -6.60% | 56 |
| Aug 14, 2026 | 56.82 | 56.82 | 56.40 | 56.40 | 56.40 | -0.63% | 3 |
| Aug 13, 2026 | 55.91 | 56.82 | 55.91 | 56.76 | 56.76 | 3.96% | 1,605 |
| Aug 12, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.34% | 200 |
| Aug 11, 2026 | 56.00 | 56.00 | 55.86 | 55.91 | 55.91 | 0.59% | 1,481 |
| Aug 10, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 3.50% | 2 |
| Aug 7, 2026 | 57.78 | 57.78 | 53.70 | 53.70 | 53.70 | 2.93% | 98 |
| Aug 6, 2026 | 69.80 | 69.80 | 52.17 | 52.17 | 52.17 | -26.50% | 2,811 |
| Aug 5, 2026 | 71.05 | 71.05 | 70.98 | 70.98 | 70.98 | -5.23% | 5 |
| Jul 29, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.47% | 3 |
| Jul 28, 2026 | 73.13 | 76.15 | 73.13 | 75.25 | 75.25 | 10.79% | 9 |
| Jul 23, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -2.78% | 500 |
| Jul 22, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.06% | 1,000 |
| Jul 21, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -5.53% | 1 |