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 >
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
12/03/2025	2.869.398	43,09%	12,25	12,10	14,13	13,98
11/03/2025	898.910	-0,61%	9,90	9,21	9,97	9,77
10/03/2025	380.240	-6,74%	10,28	9,52	10,35	9,83
07/03/2025	312.766	2,03%	10,33	10,12	10,68	10,54
06/03/2025	257.592	-3,00%	10,44	10,16	10,82	10,33
05/03/2025	316.220	3,80%	10,35	10,02	10,66	10,65
04/03/2025	358.356	-1,63%	10,21	9,60	10,50	10,26
03/03/2025	323.362	-6,21%	11,30	10,38	11,33	10,43
28/02/2025	625.326	1,18%	10,80	10,61	11,135	11,12
27/02/2025	324.618	-5,75%	11,68	10,915	11,68	10,99
26/02/2025	231.970	-1,19%	11,85	11,56	11,97	11,66
25/02/2025	411.261	-1,09%	11,83	11,52	11,93	11,80
24/02/2025	308.812	-3,63%	12,39	11,61	12,39	11,93
21/02/2025	389.432	-4,62%	13,13	12,36	13,13	12,38
20/02/2025	351.552	-4,56%	13,53	12,79	13,53	12,98
19/02/2025	559.185	1,27%	13,36	13,36	13,82	13,60
18/02/2025	419.492	4,68%	12,95	12,95	13,55	13,43
17/02/2025	283.586	0,00%	12,82	12,45	12,89	12,83
14/02/2025	283.586	0,79%	12,82	12,45	12,89	12,83
13/02/2025	489.662	6,80%	11,94	11,70	12,78	12,73
12/02/2025	259.989	1,62%	11,61	11,345	11,97	11,92
11/02/2025	172.457	-0,26%	11,65	11,62	11,87	11,73
10/02/2025	273.332	0,09%	11,91	11,435	11,91	11,76
07/02/2025	208.076	0,00%	11,70	11,59	11,94	11,75
06/02/2025	234.163	1,38%	11,69	11,26	11,96	11,75
05/02/2025	389.382	2,39%	11,31	11,25	11,83	11,59
04/02/2025	570.953	8,53%	10,31	10,31	11,58	11,32
03/02/2025	334.451	-0,38%	10,14	10,08	10,55	10,43
31/01/2025	230.151	-0,29%	10,57	10,38	10,66	10,47
30/01/2025	222.004	-0,57%	10,61	10,47	10,76	10,50
29/01/2025	206.025	-0,66%	10,65	10,54	10,89	10,56
28/01/2025	202.197	1,24%	10,52	10,275	10,835	10,63
27/01/2025	281.045	-1,04%	10,53	10,30	10,61	10,50
24/01/2025	208.083	0,47%	10,55	10,34	10,67	10,61
23/01/2025	270.010	2,03%	10,15	10,15	10,59	10,56
22/01/2025	371.907	-4,08%	10,84	10,30	10,84	10,35
21/01/2025	442.606	1,31%	10,75	10,56	10,85	10,79
20/01/2025	314.817	0,00%	11,19	10,53	11,26	10,65
17/01/2025	314.817	-2,65%	11,19	10,53	11,26	10,65
16/01/2025	311.309	0,74%	10,92	10,55	11,16	10,94
15/01/2025	449.106	-1,00%	11,47	10,66	11,47	10,86
14/01/2025	374.291	-4,69%	11,76	10,95	11,85	10,97
13/01/2025	369.590	-5,35%	11,82	11,41	11,965	11,51
10/01/2025	391.313	-0,49%	12,00	11,66	12,34	12,16
09/01/2025	789.523	1,15%	12,46	12,14	12,7408	12,22