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
18/10/2024	216.936	-3,70%	11,18	10,56	11,30	10,66
17/10/2024	322.005	-1,69%	11,36	10,95	11,41	11,07
16/10/2024	440.285	4,65%	10,98	10,61	11,28	11,26
15/10/2024	548.432	10,93%	9,70	9,69	10,88	10,76
14/10/2024	574.299	-9,09%	10,65	9,65	10,65	9,70
11/10/2024	379.762	1,04%	10,51	10,49	11,06	10,67
10/10/2024	243.868	2,13%	10,36	10,12	10,57	10,56
09/10/2024	254.134	0,68%	10,22	10,15	10,56	10,34
08/10/2024	366.365	-3,39%	10,43	10,22	10,75	10,27
07/10/2024	686.353	9,42%	9,76	9,615	10,73	10,63
04/10/2024	384.412	6,88%	9,24	9,23	9,86	9,715
03/10/2024	496.864	-5,31%	9,40	8,97	9,50	9,09
02/10/2024	408.037	1,37%	9,45	9,31	9,81	9,60
01/10/2024	440.099	-3,17%	9,68	9,15	9,84	9,47
30/09/2024	609.349	-1,81%	9,90	9,70	10,06	9,78
27/09/2024	464.669	-2,26%	10,27	9,87	10,42	9,96
26/09/2024	380.219	1,09%	10,28	10,03	10,35	10,19
25/09/2024	399.922	-4,09%	10,51	10,00	10,53	10,08
24/09/2024	444.129	-1,59%	10,83	10,43	10,86	10,51
23/09/2024	414.767	-1,57%	10,88	10,68	11,24	10,68
20/09/2024	739.521	-7,66%	11,66	10,73	11,66	10,85
19/09/2024	268.348	-0,25%	12,19	11,68	12,19	11,75
18/09/2024	381.454	-5,00%	12,36	11,73	12,61	11,78
17/09/2024	534.428	4,55%	12,20	12,04	12,77	12,40
16/09/2024	459.938	3,13%	11,49	11,40	12,01	11,86
13/09/2024	705.864	5,02%	11,17	11,17	11,92	11,50
12/09/2024	457.374	1,11%	11,11	10,71	11,30	10,95
11/09/2024	382.780	-1,01%	10,77	10,60	11,16	10,83
10/09/2024	412.670	-1,00%	11,19	10,56	11,38	10,94
09/09/2024	414.415	1,01%	10,98	10,87	11,45	11,05
06/09/2024	520.164	-6,50%	11,56	10,87	11,82	10,94
05/09/2024	381.449	-5,72%	12,35	11,68	12,73	11,70
04/09/2024	370.256	-3,57%	12,74	12,37	13,28	12,41
03/09/2024	260.169	-7,21%	13,66	12,87	13,75	12,87
30/08/2024	237.224	-0,07%	14,02	13,67	14,05	13,87
29/08/2024	243.789	4,20%	13,56	13,40	13,94	13,88
28/08/2024	320.364	-2,99%	13,57	13,09	13,73	13,32
27/08/2024	302.456	-0,87%	13,75	13,20	13,91	13,73
26/08/2024	268.512	0,95%	13,81	13,34	13,87	13,85
23/08/2024	315.117	4,49%	13,47	13,40	14,01	13,72
22/08/2024	324.486	-3,67%	13,64	13,10	13,75	13,13
21/08/2024	166.241	0,22%	13,75	13,53	13,92	13,63
20/08/2024	205.749	-0,73%	13,73	13,39	13,97	13,60
19/08/2024	279.079	0,00%	13,65	13,29	13,81	13,70
16/08/2024	273.059	-0,15%	13,61	13,61	14,22	13,70
15/08/2024	523.039	11,91%	12,83	12,79	13,80	13,72
14/08/2024	360.771	-5,11%	12,99	12,10	12,99	12,26
13/08/2024	798.697	6,60%	12,12	11,91	13,05	12,92
12/08/2024	714.202	14,02%	11,18	10,89	12,19	12,12
09/08/2024	430.725	2,80%	10,50	10,50	11,04	10,63
08/08/2024	478.231	-3,00%	10,69	10,235	10,92	10,34
07/08/2024	456.362	-6,86%	11,68	10,64	11,68	10,66
06/08/2024	415.448	0,31%	11,60	11,10	11,82	11,445
05/08/2024	709.391	-1,21%	10,74	10,375	11,71	11,41
02/08/2024	963.420	-5,52%	11,60	11,26	11,98	11,55
01/08/2024	964.548	-8,22%	13,42	12,025	13,44	12,225
31/07/2024	1.412.484	-15,21%	14,77	13,07	15,39	13,32
30/07/2024	877.907	-8,24%	17,20	15,53	17,22	15,71
29/07/2024	527.100	-4,84%	18,19	16,97	18,41	17,12
26/07/2024	335.932	3,04%	17,80	17,25	18,06	17,99
25/07/2024	411.955	1,04%	17,21	17,03	18,15	17,46
24/07/2024	285.633	-4,42%	17,77	17,14	17,91	17,28
23/07/2024	282.112	3,97%	17,31	17,31	18,13	18,08
22/07/2024	324.136	3,88%	16,98	16,76	17,59	17,39
19/07/2024	214.286	-1,18%	16,81	16,73	17,25	16,74
18/07/2024	294.043	-2,36%	17,12	16,75	18,13	16,94
17/07/2024	370.748	-3,50%	17,68	16,71	17,90	17,35
16/07/2024	528.456	7,79%	16,92	16,92	18,24	17,98
15/07/2024	395.944	0,18%	16,58	16,38	17,33	16,68
12/07/2024	824.888	8,97%	15,46	15,39	17,33	16,65
11/07/2024	316.857	4,80%	14,77	14,46	15,30	15,28
10/07/2024	573.252	5,42%	14,20	13,93	14,96	14,58
09/07/2024	459.556	-4,95%	14,49	13,18	14,49	13,83
08/07/2024	294.367	0,97%	14,49	14,43	15,15	14,55