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 > >>
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
30/05/2025	702.364	-1,09%	28,42	28,42	29,29	29,13
29/05/2025	421.347	1,87%	28,95	28,70	29,92	29,45
28/05/2025	369.631	1,72%	28,52	28,22	29,48	28,91
27/05/2025	413.234	6,24%	26,87	26,87	28,48	28,42
23/05/2025	416.749	0,30%	26,41	26,41	27,86	26,75
22/05/2025	340.352	1,91%	26,04	25,68	26,78	26,67
21/05/2025	512.317	-1,51%	26,34	25,71	26,65	26,17
20/05/2025	262.144	0,34%	26,50	26,16	26,72	26,57
19/05/2025	272.821	1,85%	25,51	25,51	26,61	26,48
16/05/2025	457.649	-0,23%	26,02	25,60	26,45	26,00
15/05/2025	501.723	3,33%	25,00	24,89	26,30	26,06
14/05/2025	920.478	-4,65%	26,50	25,18	26,82	25,22
13/05/2025	574.620	1,57%	26,05	25,76	26,74	26,45
12/05/2025	713.405	4,20%	25,70	25,01	26,39	26,04
09/05/2025	1.192.070	3,22%	24,61	23,63	25,35	24,99
08/05/2025	2.366.269	42,58%	19,00	18,90	24,36	24,21
07/05/2025	575.364	0,35%	17,04	16,85	17,30	16,98
06/05/2025	525.367	0,83%	16,55	16,425	17,10	16,92
05/05/2025	600.900	-5,84%	17,58	16,74	17,65	16,78
02/05/2025	299.126	-2,99%	18,50	17,76	18,62	17,82
01/05/2025	314.130	0,88%	18,38	17,90	18,48	18,37
30/04/2025	405.986	0,61%	17,59	17,07	18,24	18,21
29/04/2025	404.205	0,00%	18,26	17,70	18,61	18,10
28/04/2025	1.470.031	-9,00%	19,94	16,25	19,94	18,10
25/04/2025	561.284	1,27%	19,72	19,03	20,19	19,89
24/04/2025	705.338	4,97%	18,72	18,69	19,97	19,64
23/04/2025	329.733	1,41%	18,80	18,63	19,40	18,71
22/04/2025	421.542	-1,76%	19,03	18,385	19,60	18,45
21/04/2025	416.813	-1,11%	19,00	18,38	19,10	18,78
17/04/2025	393.014	0,16%	19,16	18,72	19,27	18,99
16/04/2025	518.626	-0,21%	18,96	18,82	19,82	18,96
15/04/2025	442.650	0,32%	18,89	18,70	19,66	19,00
14/04/2025	742.320	-0,58%	19,59	18,62	19,78	18,94
11/04/2025	561.509	6,37%	17,88	17,83	19,25	19,05
10/04/2025	414.273	1,76%	17,21	17,11	18,20	17,91
09/04/2025	679.374	4,76%	16,73	16,08	18,23	17,60
08/04/2025	437.832	0,00%	17,60	16,50	18,00	16,80
07/04/2025	623.845	-1,12%	16,31	15,87	18,10	16,80
04/04/2025	635.422	-6,44%	17,51	16,39	17,80	16,99
03/04/2025	428.243	-2,34%	17,85	17,74	18,425	18,16
02/04/2025	414.294	0,35%	18,29	18,29	18,93	18,595
01/04/2025	469.680	-1,28%	18,74	17,95	18,95	18,53
31/03/2025	827.747	-0,27%	18,32	18,32	19,15	18,77
28/03/2025	546.855	-0,05%	18,74	18,44	18,98	18,82
27/03/2025	495.021	3,52%	18,21	18,06	18,95	18,83
26/03/2025	415.844	-0,27%	18,25	17,89	18,60	18,19
25/03/2025	531.764	1,39%	17,89	17,85	18,50	18,24
24/03/2025	725.358	5,27%	17,40	17,25	18,32	17,99
21/03/2025	841.394	3,45%	16,35	16,23	17,33	17,09
20/03/2025	588.591	-1,61%	16,57	16,05	16,86	16,52
19/03/2025	649.700	5,40%	16,01	16,01	16,91	16,79
18/03/2025	826.980	-0,31%	15,81	15,51	16,62	15,93
17/03/2025	975.202	7,61%	15,00	14,66	16,23	15,98
14/03/2025	723.211	-0,07%	14,97	14,50	15,10	14,85
13/03/2025	1.345.017	6,29%	13,91	13,43	14,88	14,86