Groupon Inc (GRPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	306.285	0,16%	18,30	17,76	18,40	18,37
27-02-2024	337.419	-0,92%	17,84	18,115	19,00	18,34
26-02-2024	416.663	3,93%	17,84	17,57	18,80	18,51
23-02-2024	274.303	-0,61%	17,99	17,61	18,25	17,81
22-02-2024	300.204	1,24%	17,99	17,58	18,37	17,92
21-02-2024	332.188	-1,83%	17,97	17,495	18,11	17,70
20-02-2024	311.251	-1,04%	17,86	17,595	18,12	18,03
19-02-2024	241.600	0,00%	17,86	17,47	18,34	18,22
16-02-2024	241.600	8,91%	17,86	17,47	18,34	18,22
15-02-2024	881.396	8,01%	17,05	16,93	18,16	18,07
14-02-2024	397.907	2,45%	16,42	16,285	17,00	16,73
13-02-2024	440.511	-3,54%	16,42	15,95	16,6264	16,34
12-02-2024	721.583	5,61%	16,08	15,63	16,97	16,94
09-02-2024	499.783	-3,08%	16,53	15,8532	16,60	16,04
08-02-2024	616.695	3,24%	15,52	15,90	16,75	16,55
07-02-2024	799.252	3,29%	15,52	15,33	16,11	16,03
06-02-2024	1.071.428	8,99%	13,91	13,63	15,54	15,52
05-02-2024	410.862	1,53%	13,91	13,53	14,55	14,24
02-02-2024	316.109	-0,11%	13,98	13,725	14,28	14,025
01-02-2024	418.820	-1,17%	13,68	13,532	14,24	13,50
31-01-2024	424.521	2,15%	14,24	13,26	14,077	14,05
30-01-2024	389.857	-3,81%	14,24	13,63	14,38	13,755
29-01-2024	875.476	5,30%	13,60	13,57	14,43	14,30
26-01-2024	571.502	4,88%	13,10	13,04	13,65	13,64
25-01-2024	755.667	9,01%	12,02	12,015	13,16	13,005
24-01-2024	605.677	2,49%	11,98	11,71	12,47	11,93
23-01-2024	496.505	0,69%	11,47	11,47	12,04	11,64
22-01-2024	818.857	-1,45%	12,26	11,365	12,28	11,56
19-01-2024	731.151	-0,76%	12,00	11,50	12,26	11,73
18-01-2024	664.302	0,34%	12,00	11,52	12,50	11,82
17-01-2024	945.366	-3,17%	12,00	11,34	12,27	11,78
16-01-2024	957.020	-6,09%	13,25	12,01	13,25	12,5649
15-01-2024	1.463.869	4,78%	13,35	13,10	14,17	13,38
12-01-2024	1.463.869	4,78%	13,35	13,10	14,17	13,38
11-01-2024	388.695	-2,74%	13,57	12,60	13,55	12,77
10-01-2024	339.661	-3,39%	13,57	12,891	13,52	13,13
09-01-2024	265.281	-0,51%	13,57	13,422	13,89	13,59
08-01-2024	629.715	2,96%	13,30	13,0008	13,83	13,92
05-01-2024	559.035	7,00%	12,77	12,36	13,64	13,52
04-01-2024	430.982	-0,12%	12,77	12,5901	13,1224	12,635
03-01-2024	576.685	3,77%	12,08	11,97	12,86	12,65
02-01-2024	402.708	-5,06%	12,75	12,17	12,74	12,19
29-12-2023	779.553	-0,47%	12,75	12,66	13,211	12,84
28-12-2023	719.745	3,87%	12,41	12,1965	13,19	12,90
27-12-2023	284.630	-0,08%	12,51	12,23	12,595	12,42
26-12-2023	287.011	3,14%	12,75	11,90	12,48	12,49
22-12-2023	382.004	-4,95%	12,75	12,10	12,8453	12,11
21-12-2023	552.231	9,08%	11,81	11,71	12,74	12,74
20-12-2023	297.823	-2,10%	12,00	11,68	12,25	11,68
19-12-2023	717.093	8,06%	10,99	11,05	12,12	11,93
18-12-2023	356.492	-3,24%	11,30	10,97	11,72	11,04
15-12-2023	505.615	-1,72%	11,30	11,20	11,72	11,41
14-12-2023	859.186	0,00%	11,30	11,25	11,93	11,61
13-12-2023	405.473	1,84%	11,30	11,03	11,615	11,61
12-12-2023	272.201	-1,30%	11,48	11,11	11,485	11,40
11-12-2023	326.063	2,12%	11,35	11,27	11,7499	11,55
08-12-2023	467.116	-1,52%	11,39	11,22	11,70	11,31
07-12-2023	355.283	-1,25%	11,87	11,4438	11,87	11,485
06-12-2023	349.410	-2,80%	12,05	11,51	12,18	11,63
05-12-2023	432.127	-0,13%	11,94	11,85	12,34	11,965
04-12-2023	619.270	0,67%	11,78	11,75	12,37	11,98
01-12-2023	844.900	5,22%	11,44	11,08	12,21	11,90
30-11-2023	822.849	2,35%	11,07	10,83	11,4015	11,31
29-11-2023	544.637	1,19%	11,00	10,723	11,20	11,05
28-11-2023	843.671	2,54%	10,70	10,70	11,65	10,92
27-11-2023	657.831	1,28%	10,58	10,469	10,78	10,65
24-11-2023	423.104	5,06%	10,39	9,973	10,80	10,59
23-11-2023	639.451	2,51%	10,39	10,0035	10,51	10,20
22-11-2023	638.480	0,60%	10,39	10,0035	10,51	10,01
21-11-2023	900.348	2,37%	10,39	9,76	10,53	9,95
20-11-2023	750.967	1,94%	9,56	9,55	10,18	9,72
17-11-2023	575.519	1,98%	9,39	9,23	9,7484	9,535
16-11-2023	1.142.965	-6,78%	9,85	9,02	9,85	9,35
15-11-2023	1.380.492	4,37%	9,83	9,58	10,46	10,03
14-11-2023	1.167.505	-0,42%	9,96	9,18	10,00	9,61
13-11-2023	1.496.647	9,35%	8,70	8,52	9,74	9,65
10-11-2023	5.098.339	-33,24%	14,27	8,0824	9,95	9,04
09-11-2023	1.017.826	-2,73%	14,27	13,3533	14,27	13,54
08-11-2023	680.322	-6,58%	15,08	13,72	15,08	13,92
07-11-2023	614.688	-0,03%	14,92	14,65	15,53	14,90
06-11-2023	709.373	2,86%	14,51	14,33	14,96	14,905
03-11-2023	618.617	6,47%	13,75	13,75	14,50	14,49
02-11-2023	545.144	4,69%	12,89	13,31	13,96	13,61
01-11-2023	408.386	1,64%	12,89	12,67	13,36	13,00
31-10-2023	410.443	4,24%	11,82	11,95	12,84	12,79
30-10-2023	398.270	4,25%	11,82	11,82	12,70	12,27
27-10-2023	478.646	6,46%	12,00	11,54	12,31	11,945
26-10-2023	520.613	-1,05%	11,21	10,87	11,75	11,29
25-10-2023	410.796	-2,31%	11,46	11,152	11,82	11,41
24-10-2023	463.582	1,74%	12,00	11,44	12,00	11,68
23-10-2023	968.759	-4,84%	12,29	11,46	12,89	12,00
20-10-2023	614.597	0,32%	12,75	12,05	12,9797	12,61
19-10-2023	553.736	-4,19%	12,69	12,46	13,3291	12,57
18-10-2023	777.020	3,23%	12,69	11,94	13,15	13,12
17-10-2023	889.572	-1,01%	12,99	12,37	13,48	12,71
16-10-2023	1.719.063	1,02%	9,99	12,62	13,93	12,84
13-10-2023	2.278.331	16,18%	9,99	11,29	13,0899	12,71
12-10-2023	1.404.316	9,92%	9,99	9,99	11,12	10,97
11-10-2023	1.468.820	1,06%	9,82	9,40	10,47	9,98
10-10-2023	5.231.680	-33,95%	14,40	9,73	15,33	10,04