Groupon Inc (GRPN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
547.031 |
-4,48%
|
14,91
|
14,255
|
15,10
|
14,29
|
| 27/04/2026 |
527.787 |
1,98%
|
14,30
|
14,30
|
15,48
|
14,96
|
| 24/04/2026 |
416.676 |
0,34%
|
14,83
|
14,265
|
15,00
|
14,67
|
| 23/04/2026 |
973.775 |
-8,22%
|
15,93
|
13,37
|
15,93
|
14,62
|
| 22/04/2026 |
1.133.989 |
-4,38%
|
16,97
|
15,48
|
17,83
|
15,93
|
| 21/04/2026 |
2.143.941 |
11,44%
|
17,28
|
15,71
|
18,67
|
16,66
|
| 20/04/2026 |
730.557 |
5,21%
|
14,04
|
14,00
|
15,08
|
14,95
|
| 17/04/2026 |
1.550.029 |
-8,44%
|
15,57
|
13,995
|
15,82
|
14,21
|
| 16/04/2026 |
1.347.051 |
20,12%
|
13,22
|
13,07
|
15,55
|
15,52
|
| 15/04/2026 |
702.615 |
2,62%
|
12,70
|
12,70
|
13,91
|
12,92
|
| 14/04/2026 |
555.372 |
4,57%
|
12,20
|
12,08
|
12,68
|
12,59
|
| 13/04/2026 |
384.362 |
1,52%
|
11,77
|
11,70
|
12,27
|
12,04
|
| 10/04/2026 |
395.259 |
3,40%
|
11,52
|
11,41
|
11,88
|
11,86
|
| 09/04/2026 |
427.647 |
-4,18%
|
11,97
|
11,31
|
12,07
|
11,47
|
| 08/04/2026 |
502.567 |
-0,50%
|
12,56
|
11,90
|
12,90
|
11,97
|
| 07/04/2026 |
446.195 |
-0,25%
|
11,91
|
11,91
|
12,27
|
12,03
|
| 06/04/2026 |
436.444 |
4,87%
|
11,58
|
11,58
|
12,21
|
12,06
|
| 02/04/2026 |
411.769 |
2,77%
|
10,81
|
10,80
|
11,60
|
11,50
|
| 01/04/2026 |
450.870 |
-5,97%
|
12,07
|
11,18
|
12,27
|
11,19
|
| 31/03/2026 |
649.267 |
8,48%
|
11,11
|
11,00
|
12,045
|
11,90
|
| 30/03/2026 |
659.169 |
4,78%
|
10,53
|
10,53
|
11,22
|
10,97
|
| 27/03/2026 |
518.022 |
-6,01%
|
11,12
|
10,47
|
11,18
|
10,47
|
| 26/03/2026 |
539.280 |
-1,24%
|
11,19
|
11,11
|
11,59
|
11,14
|
| 25/03/2026 |
589.821 |
6,42%
|
10,79
|
10,27
|
11,455
|
11,28
|
| 24/03/2026 |
685.271 |
-7,42%
|
11,21
|
10,56
|
11,41
|
10,60
|
| 23/03/2026 |
616.910 |
0,17%
|
11,51
|
11,20
|
11,73
|
11,45
|
| 20/03/2026 |
944.037 |
4,10%
|
10,91
|
10,78
|
11,63
|
11,43
|
| 19/03/2026 |
543.735 |
2,33%
|
10,57
|
10,57
|
11,27
|
10,98
|
| 18/03/2026 |
480.814 |
-0,65%
|
10,50
|
10,50
|
10,93
|
10,73
|
| 17/03/2026 |
1.031.136 |
4,96%
|
10,91
|
10,70
|
11,62
|
10,80
|
| 16/03/2026 |
936.590 |
6,74%
|
9,55
|
9,445
|
10,485
|
10,29
|
| 13/03/2026 |
624.545 |
-0,21%
|
9,71
|
9,17
|
9,71
|
9,64
|
| 12/03/2026 |
1.037.391 |
-12,82%
|
10,75
|
9,63
|
10,79
|
9,66
|
| 11/03/2026 |
1.140.480 |
-4,32%
|
11,21
|
10,46
|
12,545
|
11,08
|
| 10/03/2026 |
913.230 |
-4,06%
|
12,53
|
11,35
|
12,795
|
11,58
|
| 09/03/2026 |
664.795 |
-1,07%
|
12,20
|
11,63
|
12,20
|
12,07
|
| 06/03/2026 |
393.618 |
-1,53%
|
12,23
|
11,98
|
12,33
|
12,20
|
| 05/03/2026 |
449.152 |
-0,80%
|
12,47
|
11,99
|
12,99
|
12,39
|
| 04/03/2026 |
372.431 |
1,79%
|
12,34
|
12,12
|
12,58
|
12,49
|
| 03/03/2026 |
279.157 |
-1,68%
|
12,17
|
11,735
|
12,49
|
12,27
|
| 02/03/2026 |
352.503 |
-1,11%
|
12,18
|
12,18
|
12,80
|
12,48
|
| 27/02/2026 |
406.791 |
-1,79%
|
12,80
|
12,44
|
12,80
|
12,62
|
| 26/02/2026 |
421.876 |
4,05%
|
12,55
|
12,51
|
12,99
|
12,85
|
| 25/02/2026 |
210.834 |
0,73%
|
12,29
|
12,23
|
12,45
|
12,35
|
| 24/02/2026 |
303.876 |
0,82%
|
12,07
|
11,965
|
12,30
|
12,26
|
| 23/02/2026 |
377.801 |
-6,89%
|
12,91
|
11,85
|
12,91
|
12,16
|
| 20/02/2026 |
377.515 |
0,77%
|
12,65
|
12,65
|
13,545
|
13,06
|
| 19/02/2026 |
433.694 |
-3,93%
|
13,49
|
12,58
|
13,49
|
12,96
|
| 18/02/2026 |
565.434 |
8,79%
|
12,49
|
12,38
|
13,80
|
13,49
|
| 17/02/2026 |
386.737 |
-0,64%
|
12,49
|
12,07
|
12,56
|
12,40
|
| 13/02/2026 |
318.464 |
4,70%
|
12,05
|
11,94
|
12,55
|
12,48
|
| 12/02/2026 |
548.900 |
-0,75%
|
12,20
|
11,89
|
12,41
|
11,92
|
| 11/02/2026 |
323.601 |
-4,46%
|
12,63
|
11,88
|
12,63
|
12,01
|
| 10/02/2026 |
305.117 |
-3,38%
|
12,90
|
12,52
|
13,11
|
12,57
|
| 09/02/2026 |
302.270 |
-2,11%
|
13,35
|
12,84
|
13,35
|
13,01
|
| 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
|
