Groupon Inc (GRPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
370.748 |
0,00%
|
17,68
|
16,71
|
17,90
|
17,35
|
| 17-07-2024 |
370.748 |
-3,50%
|
17,68
|
16,71
|
17,90
|
17,35
|
| 16-07-2024 |
528.456 |
7,79%
|
16,92
|
16,92
|
18,24
|
17,98
|
| 15-07-2024 |
395.944 |
0,18%
|
16,58
|
16,38
|
17,33
|
16,68
|
| 12-07-2024 |
824.888 |
8,97%
|
15,46
|
15,39
|
17,33
|
16,65
|
| 11-07-2024 |
316.857 |
4,80%
|
14,77
|
14,46
|
15,30
|
15,28
|
| 10-07-2024 |
573.252 |
5,42%
|
14,20
|
13,93
|
14,96
|
14,58
|
| 09-07-2024 |
459.556 |
-4,95%
|
14,49
|
13,18
|
14,49
|
13,83
|
| 08-07-2024 |
294.367 |
0,97%
|
14,49
|
14,43
|
15,15
|
14,55
|
| 05-07-2024 |
523.015 |
-5,45%
|
15,23
|
14,18
|
15,31
|
14,41
|
| 04-07-2024 |
149.210 |
0,00%
|
15,34
|
15,10
|
15,465
|
15,24
|
| 03-07-2024 |
149.210 |
0,33%
|
15,34
|
15,10
|
15,465
|
15,24
|
| 02-07-2024 |
207.060 |
-1,94%
|
15,46
|
14,89
|
15,55
|
15,19
|
| 01-07-2024 |
282.896 |
1,24%
|
15,27
|
15,21
|
15,64
|
15,49
|
| 28-06-2024 |
2.742.266 |
1,73%
|
15,17
|
14,685
|
15,45
|
15,30
|
| 27-06-2024 |
325.666 |
1,01%
|
14,82
|
14,29
|
15,10
|
15,04
|
| 26-06-2024 |
267.107 |
4,49%
|
14,21
|
14,21
|
14,99
|
14,89
|
| 25-06-2024 |
277.406 |
-0,97%
|
14,32
|
14,19
|
14,56
|
14,25
|
| 24-06-2024 |
208.590 |
-3,10%
|
14,67
|
14,31
|
15,00
|
14,39
|
| 21-06-2024 |
459.104 |
1,37%
|
14,51
|
14,25
|
14,87
|
14,85
|
| 20-06-2024 |
244.306 |
-1,81%
|
15,00
|
14,46
|
15,00
|
14,65
|
| 19-06-2024 |
222.102 |
0,00%
|
15,25
|
14,90
|
15,53
|
14,92
|
| 18-06-2024 |
222.102 |
0,34%
|
15,25
|
14,90
|
15,53
|
14,92
|
| 17-06-2024 |
421.029 |
2,76%
|
14,72
|
14,61
|
15,27
|
15,28
|
| 14-06-2024 |
520.081 |
-5,41%
|
15,50
|
14,71
|
15,58
|
14,87
|
| 13-06-2024 |
476.262 |
-3,91%
|
16,29
|
15,68
|
16,33
|
15,72
|
| 12-06-2024 |
739.340 |
3,81%
|
16,08
|
15,73
|
16,76
|
16,36
|
| 11-06-2024 |
774.673 |
10,06%
|
14,31
|
14,04
|
15,92
|
15,76
|
| 10-06-2024 |
656.199 |
0,99%
|
14,31
|
14,04
|
14,63
|
14,32
|
| 07-06-2024 |
298.400 |
-1,53%
|
15,11
|
14,08
|
14,48
|
14,18
|
| 06-06-2024 |
499.381 |
-0,28%
|
15,11
|
14,16
|
14,70
|
14,40
|
| 05-06-2024 |
470.007 |
-3,93%
|
15,11
|
14,35
|
15,3094
|
14,44
|
| 04-06-2024 |
520.274 |
-4,15%
|
15,53
|
14,73
|
15,645
|
15,03
|
| 03-06-2024 |
524.980 |
-0,95%
|
16,04
|
15,53
|
16,43
|
15,68
|
| 31-05-2024 |
596.530 |
-0,03%
|
15,88
|
15,71
|
16,13
|
15,835
|
| 30-05-2024 |
559.932 |
5,60%
|
15,20
|
15,17
|
16,05
|
15,84
|
| 29-05-2024 |
787.007 |
-4,58%
|
16,25
|
14,99
|
15,465
|
15,00
|
| 28-05-2024 |
1.069.010 |
-4,38%
|
16,25
|
15,28
|
17,22
|
15,72
|
| 27-05-2024 |
232.877 |
0,00%
|
16,49
|
16,12
|
16,61
|
16,44
|
| 24-05-2024 |
232.877 |
-0,42%
|
16,49
|
16,12
|
16,61
|
16,44
|
| 23-05-2024 |
557.403 |
-0,97%
|
16,66
|
16,03
|
16,74
|
16,35
|
| 22-05-2024 |
716.005 |
-1,90%
|
16,66
|
16,17
|
17,11
|
16,51
|
| 21-05-2024 |
975.517 |
-1,29%
|
16,87
|
16,53
|
17,365
|
16,83
|
| 20-05-2024 |
879.303 |
1,55%
|
16,72
|
16,50
|
17,47
|
17,05
|
| 17-05-2024 |
839.015 |
2,44%
|
16,64
|
16,02
|
16,99
|
16,80
|
| 16-05-2024 |
720.195 |
-1,50%
|
16,64
|
16,04
|
16,90
|
16,39
|
| 15-05-2024 |
1.247.993 |
-1,48%
|
16,95
|
16,592
|
17,57
|
16,64
|
| 14-05-2024 |
2.546.375 |
11,78%
|
15,51
|
15,50
|
17,40
|
16,89
|
| 13-05-2024 |
2.533.589 |
16,50%
|
13,18
|
12,725
|
15,41
|
15,11
|
| 10-05-2024 |
4.195.953 |
21,43%
|
12,00
|
11,795
|
14,00
|
12,75
|
| 09-05-2024 |
1.402.788 |
-0,37%
|
11,03
|
10,09
|
11,03
|
10,69
|
| 08-05-2024 |
680.519 |
-1,92%
|
10,98
|
10,55
|
10,97
|
10,73
|
| 07-05-2024 |
706.390 |
-0,27%
|
10,98
|
10,8715
|
11,48
|
10,94
|
| 06-05-2024 |
637.266 |
-2,23%
|
11,23
|
10,87
|
11,375
|
10,97
|
| 03-05-2024 |
495.963 |
-0,58%
|
11,59
|
11,03
|
11,52
|
11,215
|
| 02-05-2024 |
447.826 |
1,44%
|
11,41
|
11,00
|
11,41
|
11,28
|
| 01-05-2024 |
549.383 |
-3,98%
|
11,64
|
10,925
|
11,64
|
11,10
|
| 30-04-2024 |
625.802 |
-0,77%
|
11,42
|
11,40
|
11,87
|
11,56
|
| 29-04-2024 |
873.742 |
-0,17%
|
11,42
|
11,46
|
11,82
|
11,65
|
| 26-04-2024 |
609.443 |
1,74%
|
11,42
|
11,23
|
11,92
|
11,67
|
| 25-04-2024 |
1.019.309 |
8,21%
|
9,79
|
10,17
|
11,58
|
11,47
|
| 24-04-2024 |
802.711 |
0,95%
|
9,79
|
10,41
|
11,07
|
10,64
|
| 23-04-2024 |
1.334.601 |
10,02%
|
9,79
|
9,79
|
11,15
|
10,54
|
| 22-04-2024 |
831.965 |
0,74%
|
9,50
|
9,26
|
9,76
|
9,58
|
| 19-04-2024 |
1.017.642 |
-2,06%
|
9,78
|
9,395
|
9,9043
|
9,51
|
| 18-04-2024 |
686.963 |
-0,61%
|
9,78
|
9,635
|
10,1999
|
9,71
|
| 17-04-2024 |
1.375.791 |
-9,62%
|
10,36
|
9,72
|
11,25
|
9,77
|
| 16-04-2024 |
1.147.733 |
8,10%
|
10,36
|
10,00
|
10,965
|
10,81
|
| 15-04-2024 |
955.740 |
-3,57%
|
10,26
|
9,84
|
10,31
|
10,00
|
| 12-04-2024 |
963.037 |
-3,08%
|
11,28
|
10,10
|
10,795
|
10,37
|
| 11-04-2024 |
857.299 |
-3,60%
|
11,28
|
10,675
|
11,30
|
10,70
|
| 10-04-2024 |
658.730 |
-1,33%
|
11,18
|
10,875
|
11,46
|
11,10
|
| 09-04-2024 |
602.564 |
0,99%
|
11,22
|
11,05
|
11,5401
|
11,25
|
| 08-04-2024 |
751.619 |
-0,45%
|
11,07
|
11,07
|
11,58
|
11,14
|
| 05-04-2024 |
482.193 |
-0,80%
|
11,22
|
11,05
|
11,58
|
11,17
|
| 04-04-2024 |
946.035 |
-1,92%
|
11,84
|
11,185
|
12,14
|
11,26
|
| 03-04-2024 |
1.194.789 |
-1,46%
|
11,84
|
11,355
|
11,86
|
11,48
|
| 02-04-2024 |
1.383.393 |
-8,34%
|
12,45
|
11,56
|
12,45
|
11,65
|
| 01-04-2024 |
696.143 |
-4,72%
|
13,46
|
12,69
|
13,73
|
12,71
|
| 28-03-2024 |
1.309.046 |
4,06%
|
12,73
|
12,73
|
13,81
|
13,34
|
| 27-03-2024 |
707.812 |
-0,70%
|
13,05
|
12,6345
|
13,12
|
12,82
|
| 26-03-2024 |
1.268.938 |
-1,53%
|
13,17
|
12,67
|
13,54
|
12,91
|
| 25-03-2024 |
935.187 |
-9,02%
|
14,93
|
13,07
|
14,575
|
13,11
|
| 22-03-2024 |
525.712 |
-4,06%
|
14,93
|
14,2701
|
14,94
|
14,41
|
| 21-03-2024 |
807.656 |
0,67%
|
15,00
|
14,55
|
15,58
|
15,02
|
| 20-03-2024 |
861.916 |
-3,12%
|
15,37
|
14,64
|
15,38
|
14,92
|
| 19-03-2024 |
2.146.791 |
7,87%
|
12,72
|
13,82
|
15,44
|
15,49
|
| 18-03-2024 |
3.350.791 |
14,06%
|
12,72
|
11,83
|
14,43
|
14,36
|
| 15-03-2024 |
5.881.616 |
-30,88%
|
16,18
|
12,31
|
17,13
|
12,56
|
| 14-03-2024 |
991.602 |
0,44%
|
17,90
|
17,90
|
18,74
|
18,17
|
| 13-03-2024 |
748.621 |
-2,64%
|
18,42
|
17,94
|
19,56
|
18,09
|
| 12-03-2024 |
610.123 |
5,81%
|
17,49
|
17,39
|
18,68
|
18,58
|
| 11-03-2024 |
777.055 |
-7,48%
|
18,14
|
17,25
|
18,95
|
17,56
|
| 08-03-2024 |
454.104 |
1,99%
|
18,14
|
18,60
|
19,41
|
18,98
|
| 07-03-2024 |
351.059 |
2,37%
|
18,14
|
18,14
|
19,11
|
18,61
|
| 06-03-2024 |
454.849 |
-2,00%
|
18,95
|
18,07
|
18,95
|
18,18
|
| 05-03-2024 |
326.877 |
1,81%
|
17,75
|
17,72
|
19,10
|
18,55
|
| 04-03-2024 |
533.028 |
-3,70%
|
19,00
|
18,03
|
19,5134
|
18,22
|
| 01-03-2024 |
317.178 |
2,22%
|
18,50
|
18,25
|
18,99
|
18,92
|
| 29-02-2024 |
276.026 |
0,76%
|
18,50
|
18,25
|
18,91
|
18,51
|
Por favor leia o