BiG | O banco que entende os seus valores.

Groupon Inc (GRPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	435.156	5,48%	12,73	12,68	13,40	13,29
05/02/2026	438.270	-7,49%	13,54	12,42	13,59	12,60
04/02/2026	509.205	0,22%	13,57	12,98	13,63	13,62
03/02/2026	427.232	-5,69%	14,25	13,28	14,45	13,59
02/02/2026	352.857	1,84%	14,15	14,15	14,70	14,41
30/01/2026	632.263	-4,13%	14,54	13,985	14,86	14,15
29/01/2026	401.034	-4,71%	15,51	14,70	15,52	14,76
28/01/2026	504.268	-1,84%	15,84	15,47	16,02	15,49
27/01/2026	661.358	-2,23%	16,24	14,93	16,25	15,78
26/01/2026	323.099	-0,37%	16,22	16,10	16,45	16,14
23/01/2026	289.224	0,12%	16,20	16,10	16,44	16,20
22/01/2026	279.330	-0,12%	16,43	16,135	16,80	16,18
21/01/2026	286.623	-0,18%	16,23	15,99	16,44	16,20
20/01/2026	298.952	0,43%	15,98	15,79	16,40	16,23
16/01/2026	387.188	-3,18%	16,70	15,73	16,70	16,16
15/01/2026	463.455	3,47%	16,21	15,66	16,80	16,69
14/01/2026	264.589	-0,06%	16,13	15,74	16,315	16,13
13/01/2026	276.856	0,19%	16,11	15,72	16,265	16,14
12/01/2026	365.825	-2,30%	16,40	15,91	16,49	16,11
09/01/2026	317.265	-0,72%	17,12	16,29	17,15	16,49
08/01/2026	436.486	2,09%	16,15	16,08	16,96	16,61
07/01/2026	403.376	-2,69%	16,56	16,18	16,88	16,27
06/01/2026	446.854	-0,12%	17,03	16,32	17,05	16,72
20/11/2025	484.661	-2,50%	16,29	15,35	16,60	15,60
19/11/2025	676.519	-5,38%	16,82	15,81	17,12	16,00
18/11/2025	370.973	-0,82%	16,84	16,775	17,29	16,91
17/11/2025	553.862	-8,04%	18,43	16,89	18,43	17,05
14/11/2025	423.061	0,16%	18,35	18,25	18,88	18,54
13/11/2025	419.734	-2,48%	19,02	18,40	19,40	18,51
12/11/2025	477.448	2,26%	18,54	18,54	19,56	18,98
11/11/2025	513.685	-1,64%	18,71	18,01	18,72	18,56
10/11/2025	968.202	5,13%	17,75	17,40	19,445	18,87
07/11/2025	1.148.405	-5,03%	17,76	17,21	19,35	17,95
06/11/2025	956.679	-7,65%	20,17	18,74	20,19	18,90
05/11/2025	586.352	7,40%	19,27	19,05	20,63	20,465
04/11/2025	591.239	-11,58%	21,00	18,88	21,07	19,055
03/11/2025	695.082	7,05%	20,07	20,07	21,58	21,55
31/10/2025	490.341	2,60%	19,62	19,51	20,37	20,13
30/10/2025	746.327	-4,94%	20,39	19,47	20,56	19,62
29/10/2025	583.758	3,25%	19,96	19,96	21,12	20,64
28/10/2025	529.032	-4,12%	20,63	19,61	20,80	19,99
27/10/2025	345.133	-0,67%	21,05	20,82	21,53	20,85
24/10/2025	370.480	-1,04%	21,56	20,90	21,70	20,99
23/10/2025	350.702	-0,80%	21,38	20,77	21,55	21,21
22/10/2025	480.315	-0,05%	21,01	20,89	21,74	21,38
21/10/2025	423.341	0,90%	21,27	20,88	21,49	21,39
20/10/2025	386.367	4,59%	20,61	20,55	21,86	21,20
17/10/2025	366.329	-1,27%	20,25	20,15	21,09	20,27
16/10/2025	474.518	-1,35%	21,03	20,25	21,12	20,53
15/10/2025	474.516	-2,89%	21,39	20,53	21,47	20,81
14/10/2025	511.341	1,18%	20,95	20,95	22,30	21,43
13/10/2025	546.671	6,22%	20,36	20,14	21,22	21,18
10/10/2025	862.840	-7,77%	21,62	19,87	22,00	19,94
09/10/2025	394.657	-2,26%	22,12	21,52	22,12	21,62
08/10/2025	479.412	-2,51%	22,74	21,95	22,80	22,12
07/10/2025	540.830	0,53%	22,64	21,96	23,12	22,69
06/10/2025	495.646	-1,70%	23,30	22,54	23,92	22,57
03/10/2025	610.837	2,04%	22,66	22,52	23,71	22,96
02/10/2025	494.878	0,94%	22,16	21,66	22,575	22,50
01/10/2025	511.394	-4,54%	23,33	22,29	23,48	22,29
30/09/2025	795.798	0,43%	23,01	22,64	23,38	23,35
29/09/2025	945.407	2,24%	22,72	22,22	23,34	23,25
26/09/2025	457.283	0,80%	22,60	22,22	23,57	22,74
25/09/2025	648.770	-0,44%	22,35	21,80	22,66	22,56
24/09/2025	617.523	1,48%	22,47	21,965	23,17	22,66
23/09/2025	442.238	-2,02%	22,95	22,12	23,085	22,33
22/09/2025	604.975	1,20%	22,32	21,55	22,92	22,79
19/09/2025	1.171.125	0,45%	22,55	22,21	23,16	22,52
18/09/2025	548.706	2,33%	22,14	21,78	22,70	22,42
17/09/2025	524.238	-1,66%	22,18	21,45	22,54	21,91
16/09/2025	593.182	-1,11%	22,65	22,16	22,65	22,28
15/09/2025	868.437	-1,31%	23,80	22,12	24,06	22,53
12/09/2025	476.776	-2,89%	23,23	22,82	23,43	22,83
11/09/2025	372.108	3,71%	22,72	22,49	23,54	23,51
10/09/2025	504.176	-1,43%	22,95	22,41	22,95	22,67
09/09/2025	540.986	1,10%	22,89	22,77	23,26	23,00
08/09/2025	717.639	-5,25%	24,01	22,57	24,02	22,75
05/09/2025	767.992	3,05%	23,35	22,65	24,05	24,01
04/09/2025	801.286	-4,82%	24,56	23,27	24,66	23,30
03/09/2025	443.182	-5,26%	25,84	24,30	25,86	24,48
02/09/2025	450.088	-1,00%	25,86	25,40	26,02	25,84
29/08/2025	410.615	-1,10%	26,40	25,99	26,46	26,10
28/08/2025	495.322	0,53%	26,42	26,38	27,05	26,39
27/08/2025	267.664	0,00%	26,20	25,93	26,49	26,25
26/08/2025	342.634	0,34%	26,19	25,86	26,57	26,25
25/08/2025	321.302	-1,99%	26,50	26,04	26,66	26,16
22/08/2025	650.355	-1,66%	27,14	26,66	27,78	26,69
21/08/2025	537.213	-1,31%	27,21	26,25	27,39	27,14
20/08/2025	309.774	-1,01%	27,66	26,96	27,89	27,50
19/08/2025	491.393	-5,54%	29,52	27,76	29,52	27,78
18/08/2025	399.472	3,19%	28,26	28,19	29,42	29,41
15/08/2025	522.638	-2,90%	29,54	28,34	29,90	28,50
14/08/2025	424.364	-3,26%	29,90	29,27	30,26	29,35
13/08/2025	638.102	0,00%	30,48	29,725	31,21	30,34
12/08/2025	552.112	-4,20%	31,67	30,25	31,67	30,34
11/08/2025	781.357	-3,97%	32,88	31,42	35,13	31,67
08/08/2025	841.098	-10,60%	36,88	32,68	36,99	32,98
07/08/2025	1.272.305	20,28%	39,00	35,88	43,05	36,89
06/08/2025	610.339	0,76%	30,58	30,19	31,53	30,67
05/08/2025	485.885	-1,71%	31,11	29,84	31,45	30,44