Trip(TRIP)Hoje
$18.68
Trip Histórico de preços
(TRIP)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $18.14965 | $18.85979 | $18.15335 | $18.56452 | $9,889.118 |
2025-09-09 | $18.33153 | $18.44947 | $18.14965 | $18.17876 | $1,201.671 |
2025-09-08 | $17.90405 | $18.38071 | $17.65923 | $18.34445 | $12,171.71 |
2025-09-07 | $17.54182 | $17.91129 | $17.39041 | $17.90405 | $2,135.109 |
2025-09-06 | $17.62921 | $17.75978 | $17.45585 | $17.46805 | $16,520.78 |
2025-09-05 | $17.19586 | $17.98493 | $17.18209 | $17.61996 | $19,224.35 |
2025-09-04 | $17.60833 | $17.64336 | $17.17978 | $17.19586 | $11,638.74 |
2025-09-03 | $17.28415 | $17.65 | $17.25 | $17.61306 | $465.2483 |
2025-09-02 | $16.96851 | $17.4 | $16.93 | $17.30768 | $5,224.660 |
2025-09-01 | $16.90653 | $17.24 | $16.51 | $16.98825 | $24,642.52 |
2025-08-31 | $16.92259 | $16.98 | $16.71 | $16.91811 | $288.4310 |
2025-08-30 | $16.60875 | $16.92 | $16.57 | $16.84338 | $14,401.33 |
2025-08-29 | $16.92657 | $17.07 | $16.53 | $16.57914 | $25,603.97 |
2025-08-28 | $16.86213 | $17.14 | $16.64 | $16.92657 | $15,654.75 |
2025-08-27 | $16.57961 | $16.92 | $16.52 | $16.86213 | $3,861.569 |
2025-08-26 | $16.48339 | $16.65 | $16.19 | $16.57961 | $17,945.21 |
2025-08-25 | -- | $16.79 | $16.17 | -- | -- |
2025-08-24 | $16.54307 | $16.62 | $16.38 | $16.61580 | $8,130.747 |
2025-08-23 | $16.71621 | $16.92 | $16.42 | $16.54307 | $16,486.46 |
2025-08-22 | $16.08213 | $16.74 | $15.98 | $16.71547 | $7,345.436 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Trip(TRIP)
