Groupon Inc (GRPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
703.002 |
15,57%
|
19,65
|
19,58
|
22,13
|
22,05
|
| 18/09/2026 |
2.258.847 |
1,44%
|
18,63
|
18,31
|
19,09
|
19,08
|
| 17/09/2026 |
316.272 |
-2,69%
|
19,32
|
18,78
|
19,52
|
18,81
|
| 16/09/2026 |
447.691 |
3,09%
|
18,74
|
18,71
|
19,65
|
19,33
|
| 15/09/2026 |
320.261 |
-1,88%
|
18,93
|
18,37
|
18,93
|
18,75
|
| 14/09/2026 |
326.331 |
2,03%
|
18,62
|
18,55
|
19,18
|
19,11
|
| 11/09/2026 |
397.529 |
2,46%
|
18,55
|
18,08
|
18,89
|
18,73
|
| 10/09/2026 |
355.162 |
-0,11%
|
18,07
|
17,88
|
18,39
|
18,28
|
| 09/09/2026 |
452.936 |
-3,43%
|
18,81
|
18,01
|
18,81
|
18,30
|
| 08/09/2026 |
379.741 |
0,42%
|
18,65
|
18,20
|
18,99
|
18,95
|
| 04/09/2026 |
272.785 |
0,05%
|
18,96
|
18,64
|
19,19
|
18,87
|
| 03/09/2026 |
297.849 |
0,16%
|
19,07
|
18,20
|
19,30
|
18,86
|
| 02/09/2026 |
345.726 |
2,00%
|
18,67
|
18,59
|
19,23
|
18,83
|
| 01/09/2026 |
428.905 |
-3,75%
|
18,77
|
18,12
|
18,87
|
18,46
|
| 31/08/2026 |
482.201 |
-1,79%
|
19,44
|
18,74
|
19,60
|
19,18
|
| 28/08/2026 |
274.113 |
0,31%
|
19,42
|
19,28
|
19,735
|
19,53
|
| 27/08/2026 |
294.780 |
2,15%
|
19,01
|
19,01
|
19,62
|
19,47
|
| 26/08/2026 |
372.340 |
-2,71%
|
19,31
|
18,73
|
19,45
|
19,06
|
| 25/08/2026 |
347.727 |
-0,20%
|
19,81
|
19,58
|
20,10
|
19,59
|
| 24/08/2026 |
250.343 |
0,20%
|
19,60
|
19,12
|
19,78
|
19,63
|
| 21/08/2026 |
449.616 |
-0,05%
|
19,77
|
19,23
|
19,90
|
19,59
|
| 20/08/2026 |
556.567 |
-3,69%
|
19,99
|
18,75
|
19,99
|
19,60
|
| 19/08/2026 |
312.273 |
0,64%
|
20,44
|
19,91
|
20,82
|
20,35
|
| 18/08/2026 |
429.063 |
-0,39%
|
20,29
|
20,14
|
20,73
|
20,22
|
| 17/08/2026 |
513.452 |
-5,63%
|
21,47
|
20,16
|
22,39
|
20,30
|
| 14/08/2026 |
350.245 |
-2,14%
|
21,86
|
21,15
|
22,18
|
21,51
|
| 13/08/2026 |
306.965 |
-0,77%
|
22,02
|
21,35
|
22,05
|
21,98
|
| 12/08/2026 |
481.660 |
1,28%
|
21,89
|
21,66
|
22,60
|
22,15
|
| 11/08/2026 |
697.555 |
-4,71%
|
22,51
|
21,125
|
22,98
|
21,87
|
| 10/08/2026 |
796.148 |
-8,31%
|
24,33
|
22,74
|
24,33
|
22,95
|
| 07/08/2026 |
739.202 |
-0,48%
|
27,51
|
24,61
|
27,51
|
25,03
|
| 06/08/2026 |
938.817 |
-7,84%
|
26,50
|
25,07
|
27,01
|
25,15
|
| 05/08/2026 |
576.751 |
-0,73%
|
28,32
|
27,15
|
29,73
|
27,29
|
| 04/08/2026 |
578.510 |
-0,58%
|
27,99
|
27,38
|
28,67
|
27,49
|
| 03/08/2026 |
347.567 |
0,25%
|
28,30
|
27,56
|
28,50
|
27,65
|
| 31/07/2026 |
318.239 |
-1,11%
|
27,89
|
27,31
|
28,225
|
27,58
|
| 30/07/2026 |
450.561 |
2,46%
|
27,67
|
26,66
|
28,02
|
27,89
|
| 29/07/2026 |
426.720 |
-3,13%
|
27,81
|
27,14
|
29,14
|
27,22
|
| 28/07/2026 |
534.349 |
2,07%
|
27,43
|
26,76
|
28,67
|
28,10
|
| 27/07/2026 |
583.864 |
6,66%
|
26,72
|
26,20
|
28,00
|
27,53
|
| 24/07/2026 |
324.685 |
1,53%
|
25,62
|
25,27
|
26,48
|
25,81
|
| 23/07/2026 |
342.642 |
-8,95%
|
27,51
|
24,80
|
27,625
|
25,42
|
| 22/07/2026 |
539.738 |
7,18%
|
25,95
|
25,29
|
28,13
|
27,92
|
| 21/07/2026 |
705.213 |
-6,80%
|
27,73
|
25,90
|
28,26
|
26,05
|
| 20/07/2026 |
494.368 |
0,43%
|
27,83
|
27,34
|
28,50
|
27,95
|
| 17/07/2026 |
629.204 |
-2,62%
|
27,77
|
26,84
|
28,46
|
27,83
|
| 16/07/2026 |
790.174 |
10,01%
|
25,75
|
25,62
|
28,59
|
28,58
|
| 15/07/2026 |
277.460 |
1,48%
|
26,05
|
24,99
|
26,39
|
25,98
|
| 14/07/2026 |
405.846 |
8,75%
|
23,69
|
23,69
|
25,81
|
25,60
|
| 13/07/2026 |
904.158 |
-9,64%
|
26,44
|
22,62
|
26,63
|
23,54
|
| 10/07/2026 |
340.700 |
-2,10%
|
26,64
|
26,04
|
27,10
|
26,05
|
| 09/07/2026 |
407.682 |
4,23%
|
25,41
|
25,41
|
26,84
|
26,61
|
| 08/07/2026 |
646.036 |
-4,92%
|
26,50
|
24,73
|
26,51
|
25,53
|
| 07/07/2026 |
552.291 |
1,05%
|
26,25
|
26,25
|
27,98
|
26,85
|
| 06/07/2026 |
552.254 |
3,87%
|
25,96
|
25,64
|
27,00
|
26,57
|
| 02/07/2026 |
385.353 |
-0,39%
|
25,80
|
24,55
|
25,80
|
25,58
|
| 01/07/2026 |
698.560 |
6,73%
|
24,61
|
24,54
|
25,94
|
25,68
|
| 30/06/2026 |
729.995 |
1,95%
|
23,66
|
22,655
|
24,74
|
24,06
|
| 29/06/2026 |
868.156 |
4,42%
|
22,86
|
22,41
|
24,28
|
23,60
|
| 26/06/2026 |
1.415.249 |
-1,22%
|
22,47
|
21,09
|
23,57
|
22,60
|
| 25/06/2026 |
1.048.427 |
24,89%
|
18,63
|
18,58
|
23,00
|
22,88
|
| 24/06/2026 |
662.862 |
9,31%
|
16,72
|
16,72
|
18,41
|
18,32
|
| 23/06/2026 |
417.784 |
-0,83%
|
16,97
|
16,70
|
17,415
|
16,76
|
| 22/06/2026 |
613.123 |
4,39%
|
16,04
|
16,01
|
17,40
|
16,90
|
| 18/06/2026 |
705.623 |
-2,23%
|
16,84
|
15,995
|
16,84
|
16,19
|
| 17/06/2026 |
397.023 |
-4,06%
|
17,21
|
16,46
|
17,87
|
16,56
|
| 16/06/2026 |
435.714 |
-1,09%
|
17,49
|
17,05
|
18,19
|
17,26
|
| 15/06/2026 |
410.424 |
2,59%
|
17,53
|
17,30
|
17,87
|
17,45
|
| 12/06/2026 |
405.199 |
0,83%
|
16,94
|
16,53
|
17,83
|
17,01
|
| 11/06/2026 |
392.647 |
4,85%
|
16,26
|
15,63
|
16,945
|
16,87
|
| 10/06/2026 |
584.659 |
-3,13%
|
16,47
|
15,835
|
17,19
|
16,09
|
| 09/06/2026 |
509.020 |
2,66%
|
16,33
|
15,59
|
16,79
|
16,61
|
| 08/06/2026 |
480.726 |
-1,70%
|
16,81
|
15,95
|
17,27
|
16,18
|
| 05/06/2026 |
608.109 |
-11,17%
|
18,25
|
16,33
|
18,46
|
16,46
|
| 04/06/2026 |
552.566 |
6,80%
|
17,61
|
17,61
|
19,09
|
18,53
|
| 03/06/2026 |
655.991 |
-7,71%
|
18,59
|
16,925
|
18,59
|
17,35
|
| 02/06/2026 |
457.473 |
-0,58%
|
18,63
|
18,495
|
19,22
|
18,80
|
| 01/06/2026 |
763.262 |
-6,52%
|
20,00
|
18,81
|
20,495
|
18,91
|
| 29/05/2026 |
509.550 |
-4,58%
|
21,20
|
19,90
|
21,24
|
20,23
|
| 28/05/2026 |
564.039 |
-1,21%
|
21,42
|
20,76
|
22,09
|
21,20
|
| 27/05/2026 |
902.909 |
3,72%
|
20,69
|
20,41
|
22,37
|
21,46
|
| 26/05/2026 |
1.176.821 |
9,30%
|
18,90
|
17,50
|
21,16
|
20,69
|
| 22/05/2026 |
551.836 |
3,90%
|
18,02
|
17,95
|
19,64
|
18,93
|
| 21/05/2026 |
635.294 |
5,20%
|
17,05
|
16,64
|
18,48
|
18,22
|
| 20/05/2026 |
457.273 |
-0,52%
|
17,04
|
16,56
|
17,52
|
17,32
|
| 19/05/2026 |
792.739 |
2,84%
|
17,18
|
16,60
|
17,69
|
17,41
|
| 18/05/2026 |
573.958 |
-3,04%
|
17,39
|
16,92
|
18,53
|
16,93
|
| 15/05/2026 |
599.927 |
1,75%
|
16,91
|
16,91
|
17,78
|
17,46
|
| 14/05/2026 |
542.713 |
-6,64%
|
18,34
|
16,91
|
18,34
|
17,16
|
| 13/05/2026 |
863.694 |
5,51%
|
17,35
|
16,81
|
18,91
|
18,38
|
| 12/05/2026 |
577.555 |
3,26%
|
16,66
|
16,32
|
17,61
|
17,42
|
| 11/05/2026 |
954.510 |
-5,12%
|
17,69
|
15,77
|
17,70
|
16,87
|
| 08/05/2026 |
1.884.729 |
15,01%
|
16,00
|
15,97
|
18,98
|
17,78
|
| 07/05/2026 |
893.950 |
-2,46%
|
15,61
|
15,12
|
16,07
|
15,46
|
| 06/05/2026 |
559.911 |
5,11%
|
15,10
|
15,00
|
16,05
|
15,85
|
| 05/05/2026 |
512.397 |
-2,77%
|
15,76
|
15,06
|
16,04
|
15,08
|
| 04/05/2026 |
778.566 |
4,16%
|
14,96
|
14,96
|
16,49
|
15,51
|
| 01/05/2026 |
462.384 |
4,79%
|
14,34
|
14,25
|
15,02
|
14,89
|
| 30/04/2026 |
666.462 |
-0,21%
|
14,14
|
13,46
|
14,42
|
14,21
|
| 29/04/2026 |
455.979 |
-0,35%
|
14,24
|
13,57
|
14,33
|
14,24
|
