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 > >>
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
04/08/2025	373.166	6,57%	29,24	29,24	30,98	30,97
01/08/2025	616.974	-5,77%	30,13	28,55	30,13	29,06
31/07/2025	499.121	-2,77%	31,94	30,41	31,98	30,84
30/07/2025	359.933	0,92%	31,69	30,99	31,82	31,72
29/07/2025	389.815	-4,67%	33,18	31,35	33,41	31,43
28/07/2025	384.450	0,06%	33,05	32,08	33,55	32,97
25/07/2025	279.739	-0,78%	33,15	32,47	33,51	32,95
24/07/2025	231.812	-3,01%	34,15	32,40	34,24	33,21
23/07/2025	351.116	0,12%	34,48	32,58	34,58	34,24
22/07/2025	433.012	-0,38%	34,87	33,13	35,35	34,20
21/07/2025	350.923	5,86%	32,60	32,33	34,41	34,33
18/07/2025	349.529	-3,17%	33,80	32,34	33,93	32,43
17/07/2025	274.971	2,07%	32,89	32,74	34,20	33,49
16/07/2025	252.988	0,18%	33,02	32,25	33,02	32,81
15/07/2025	281.488	-3,39%	34,06	32,54	34,06	32,75
14/07/2025	281.325	0,80%	33,82	33,42	34,43	33,90
11/07/2025	330.763	-5,11%	35,48	33,57	35,945	33,63
10/07/2025	314.532	-2,98%	36,38	35,37	36,59	35,44
09/07/2025	349.154	-2,25%	37,61	36,50	38,21	36,53
08/07/2025	331.699	1,80%	36,75	36,75	37,58	37,37
07/07/2025	498.322	2,60%	35,23	35,23	37,10	36,71
04/07/2025	392.291	-1,62%	35,49	35,202	36,315	35,78
03/07/2025	181.949	2,05%	35,49	35,47	36,26	35,78
02/07/2025	396.855	2,25%	34,23	33,66	35,42	35,06
01/07/2025	336.414	2,51%	33,43	33,40	35,24	34,29
30/06/2025	464.903	-2,90%	34,51	32,85	34,64	33,45
27/06/2025	625.732	1,59%	34,05	33,49	34,695	34,45
26/06/2025	518.905	-5,12%	35,55	33,14	35,60	33,91
25/06/2025	408.522	-1,00%	36,11	34,585	36,78	35,74
24/06/2025	460.519	-2,25%	37,19	35,64	37,28	36,10
23/06/2025	560.496	1,34%	36,00	34,68	37,32	36,93
20/06/2025	1.812.647	-1,59%	38,22	36,32	41,21	36,44
18/06/2025	419.158	2,76%	35,88	35,34	37,10	37,03
17/06/2025	433.931	1,79%	35,01	34,77	36,40	36,035
16/06/2025	502.602	4,46%	34,30	33,95	35,83	35,40
13/06/2025	664.447	4,83%	32,05	32,05	34,33	33,89
12/06/2025	274.643	-1,01%	32,67	32,23	33,11	32,33
11/06/2025	626.686	0,15%	32,97	32,40	33,15	32,66
10/06/2025	480.465	4,09%	31,50	30,98	32,63	32,61
09/06/2025	1.095.789	-4,89%	33,05	29,48	33,51	31,33
06/06/2025	344.857	3,03%	32,63	32,04	32,965	32,94
05/06/2025	264.475	-1,72%	32,78	31,63	32,82	31,97
04/06/2025	306.210	0,28%	32,73	32,02	32,99	32,53
03/06/2025	505.772	0,19%	32,44	31,36	32,96	32,44
02/06/2025	843.728	11,16%	29,50	29,48	32,45	32,38