Groupon Inc (GRPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	558.532	4,18%	14,11	14,10	15,33	15,20
06/10/2023	586.070	0,41%	14,11	14,21	14,9899	14,59
05/10/2023	570.864	4,25%	14,11	13,82	14,9115	14,72
04/10/2023	873.305	-0,35%	15,53	13,33	14,58	14,14
03/10/2023	1.262.578	-10,10%	15,46	14,135	15,865	14,16
02/10/2023	1.660.621	2,87%	15,46	15,11	16,25	15,76
29/09/2023	2.739.486	14,19%	13,69	13,66	15,78	15,25
28/09/2023	510.018	4,17%	12,84	12,64	13,4898	13,355
27/09/2023	957.589	0,87%	12,90	12,60	13,79	12,81
26/09/2023	604.326	2,34%	11,60	12,25	12,98	12,70
25/09/2023	390.387	5,98%	11,38	11,36	12,41	12,41
22/09/2023	308.626	3,63%	11,38	11,27	11,87	11,71
21/09/2023	515.918	-5,83%	12,37	11,18	11,86	11,30
20/09/2023	477.732	-2,04%	13,08	11,96	12,9398	12,00
19/09/2023	712.099	-5,91%	13,08	12,22	13,20	12,25
18/09/2023	1.228.254	10,15%	11,42	11,85	13,23	13,02
15/09/2023	1.292.741	-2,31%	11,42	11,63	12,9474	11,82
14/09/2023	644.614	7,08%	11,42	11,31	12,328	12,10
13/09/2023	594.184	-2,17%	11,61	11,15	12,12	11,30
12/09/2023	629.166	-7,23%	12,36	11,51	12,6199	11,55
11/09/2023	924.163	3,41%	12,27	11,9501	12,9099	12,45
08/09/2023	1.029.644	4,70%	11,40	10,58	12,48	12,04
07/09/2023	1.044.187	5,00%	11,23	10,58	11,68	11,55
06/09/2023	336.627	-1,79%	11,77	10,76	11,31	11,00
05/09/2023	630.310	-4,84%	11,77	10,89	11,77	11,20
04/09/2023	534.288	-4,85%	12,39	11,64	12,39	11,77
01/09/2023	534.288	-4,85%	12,39	11,64	12,39	11,77
31/08/2023	566.242	6,00%	11,70	11,38	12,51	12,37
30/08/2023	620.798	-1,60%	11,80	11,43	11,94	11,67
29/08/2023	651.255	-1,21%	11,81	11,46	12,265	11,86
28/08/2023	790.008	-7,58%	13,05	12,005	13,25	12,005
25/08/2023	1.172.605	6,65%	12,21	12,01	13,35	12,99
24/08/2023	1.761.588	3,44%	13,30	12,115	13,7799	12,18
23/08/2023	808.419	12,30%	10,50	10,365	11,78	11,78
22/08/2023	577.715	0,19%	10,50	10,07	10,80	10,49
21/08/2023	661.141	-7,26%	11,28	10,31	11,3702	10,47
18/08/2023	1.039.490	-3,83%	11,50	10,73	11,59	11,29
17/08/2023	1.712.337	6,73%	10,65	10,95	12,61	11,74
16/08/2023	1.446.419	3,48%	10,65	10,31	11,55	11,00
15/08/2023	971.575	8,80%	9,47	9,5492	10,645	10,63
14/08/2023	1.474.904	2,95%	9,47	9,30	10,50	9,77
11/08/2023	2.193.524	24,03%	7,62	7,68	9,6691	9,42
10/08/2023	1.288.017	-4,41%	8,18	7,01	8,4792	7,59
09/08/2023	1.061.981	-3,76%	8,35	7,91	8,675	7,94
08/08/2023	617.271	2,74%	7,98	7,60	8,3299	8,25
07/08/2023	701.881	1,77%	7,88	7,38	8,17	8,03
04/08/2023	448.333	1,16%	7,82	7,6097	8,16	7,88
03/08/2023	642.450	4,70%	7,34	7,10	8,01	7,79
02/08/2023	383.604	-3,25%	7,90	7,262	7,6407	7,44
01/08/2023	580.594	-2,79%	7,90	7,2501	7,825	7,68
31/07/2023	1.210.919	-1,80%	8,13	7,24	8,4392	7,90
28/07/2023	722.010	5,03%	7,76	7,76	8,2647	8,045
27/07/2023	892.444	-4,01%	6,83	7,60	8,495	7,66
26/07/2023	1.458.548	16,24%	6,83	6,83	7,99	7,98
25/07/2023	655.238	3,86%	6,56	6,35	7,11	6,865
24/07/2023	518.148	-2,95%	6,79	6,385	6,86	6,59
21/07/2023	596.889	-1,88%	7,04	6,545	7,23	6,79
20/07/2023	795.128	-4,88%	7,28	6,86	7,40	7,02
19/07/2023	2.700.666	7,58%	7,04	6,97	8,5699	7,38
18/07/2023	603.237	5,38%	6,55	6,45	6,9101	6,86
17/07/2023	384.178	2,33%	6,22	6,06	6,62	6,38
14/07/2023	536.268	-7,38%	6,81	6,21	6,9758	6,40
13/07/2023	380.842	2,68%	6,81	6,735	7,12	6,91
12/07/2023	477.238	-1,89%	7,08	6,685	7,20	6,74
11/07/2023	765.810	2,23%	6,89	6,51	7,05	6,87
10/07/2023	1.190.461	9,98%	6,04	6,04	7,10	6,72
07/07/2023	404.571	0,83%	5,94	5,93	6,2791	6,11
06/07/2023	358.336	-2,10%	6,14	5,84	6,155	6,06
05/07/2023	500.813	-0,16%	6,21	6,04	6,4399	6,19
04/07/2023	294.333	2,88%	5,88	5,82	6,29	6,08
03/07/2023	294.333	2,88%	5,88	5,82	6,29	6,08
30/06/2023	730.449	-5,82%	6,35	5,86	6,40	5,91
29/06/2023	711.329	5,73%	5,91	5,64	6,33	6,27
28/06/2023	651.430	6,66%	5,21	5,49	6,00	5,93
27/06/2023	775.208	6,31%	5,21	5,10	5,73	5,56
26/06/2023	845.809	-4,74%	5,49	5,1401	6,015	5,23
23/06/2023	2.994.682	0,37%	5,37	5,19	5,84	5,47
22/06/2023	1.216.974	13,31%	4,70	4,50	5,63	5,45
21/06/2023	852.599	12,91%	4,37	4,18	4,895	4,81
20/06/2023	795.107	-13,79%	5,00	4,25	5,00	4,25
19/06/2023	755.129	4,23%	4,79	4,66	5,09	4,93
16/06/2023	755.129	4,23%	4,79	4,66	5,09	4,93
15/06/2023	618.995	4,42%	4,53	4,48	4,755	4,73
14/06/2023	770.244	-6,41%	4,85	4,43	4,85	4,53
13/06/2023	785.777	-3,97%	5,04	4,73	5,195	4,84
12/06/2023	414.772	-3,45%	5,19	4,9915	5,30	5,04
09/06/2023	612.555	-8,74%	5,68	5,13	5,81	5,22
08/06/2023	889.049	1,42%	5,62	4,855	5,80	5,72
07/06/2023	665.945	-7,84%	6,27	5,64	6,33	5,64
06/06/2023	445.132	3,38%	5,86	5,79	6,2881	6,12
05/06/2023	640.834	-1,99%	6,04	5,73	6,19	5,92
02/06/2023	841.064	11,85%	5,54	5,49	6,05	6,04
01/06/2023	692.512	0,00%	5,38	4,87	5,6082	5,40
31/05/2023	1.225.561	3,96%	5,43	4,77	5,61	5,40
30/05/2023	1.225.561	3,96%	5,43	4,77	5,61	5,52
29/05/2023	1.022.565	3,11%	5,17	4,71	5,425	5,31
26/05/2023	1.022.565	3,11%	5,17	4,71	5,425	5,31
25/05/2023	1.540.356	14,96%	4,43	4,415	5,2985	5,15
24/05/2023	394.317	0,90%	4,46	4,205	4,50	4,48
23/05/2023	687.310	-1,99%	4,49	4,375	4,705	4,44