Peloton Interactive Inc A (PTON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.781.860 |
-1,65%
|
5,35
|
5,22
|
5,435
|
5,37
|
| 22/10/2026 |
1.904.713 |
4,20%
|
5,24
|
5,23
|
5,46
|
5,46
|
| 21/10/2026 |
1.393.571 |
-3,85%
|
5,47
|
5,24
|
5,47
|
5,24
|
| 20/10/2026 |
2.173.631 |
4,21%
|
5,25
|
5,20
|
5,45
|
5,45
|
| 19/10/2026 |
1.467.709 |
0,19%
|
5,27
|
5,14
|
5,285
|
5,23
|
| 16/10/2026 |
2.779.860 |
-2,06%
|
5,36
|
5,18
|
5,415
|
5,22
|
| 15/10/2026 |
3.537.658 |
5,34%
|
5,11
|
5,03
|
5,38
|
5,33
|
| 14/10/2026 |
2.400.961 |
-3,07%
|
5,16
|
4,975
|
5,16
|
5,06
|
| 13/10/2026 |
2.764.414 |
1,56%
|
5,10
|
5,04
|
5,235
|
5,22
|
| 12/10/2026 |
2.137.432 |
0,39%
|
5,14
|
5,05
|
5,20
|
5,14
|
| 09/10/2026 |
1.889.741 |
4,07%
|
4,92
|
4,865
|
5,13
|
5,12
|
| 08/10/2026 |
5.618.071 |
1,44%
|
4,80
|
4,80
|
4,925
|
4,92
|
| 07/10/2026 |
2.028.165 |
-0,41%
|
4,84
|
4,75
|
4,895
|
4,85
|
| 06/10/2026 |
1.451.133 |
-2,79%
|
5,06
|
4,865
|
5,06
|
4,87
|
| 05/10/2026 |
2.334.832 |
1,83%
|
4,92
|
4,875
|
5,055
|
5,01
|
| 02/10/2026 |
2.157.514 |
-1,01%
|
5,05
|
4,885
|
5,05
|
4,92
|
| 01/10/2026 |
2.256.727 |
-0,40%
|
4,98
|
4,895
|
5,09
|
4,97
|
| 30/09/2026 |
2.128.465 |
-0,99%
|
5,01
|
4,97
|
5,065
|
4,99
|
| 29/09/2026 |
3.731.119 |
5,00%
|
4,83
|
4,765
|
5,09
|
5,04
|
| 28/09/2026 |
3.683.199 |
-2,44%
|
4,85
|
4,75
|
4,885
|
4,80
|
| 25/09/2026 |
2.272.231 |
2,71%
|
4,79
|
4,77
|
4,975
|
4,92
|
| 24/09/2026 |
1.705.738 |
-0,21%
|
4,81
|
4,695
|
4,815
|
4,79
|
| 23/09/2026 |
2.624.898 |
-4,38%
|
5,02
|
4,79
|
5,02
|
4,80
|
| 22/09/2026 |
4.024.123 |
1,41%
|
5,09
|
4,915
|
5,28
|
5,02
|
| 21/09/2026 |
3.826.912 |
-0,40%
|
4,93
|
4,865
|
4,965
|
4,95
|
| 18/09/2026 |
4.614.991 |
1,43%
|
4,90
|
4,855
|
4,985
|
4,97
|
| 17/09/2026 |
1.696.029 |
1,24%
|
4,90
|
4,815
|
4,935
|
4,90
|
| 16/09/2026 |
2.008.012 |
-0,21%
|
4,86
|
4,785
|
4,915
|
4,84
|
| 15/09/2026 |
1.924.162 |
-1,82%
|
4,91
|
4,805
|
4,945
|
4,85
|
| 14/09/2026 |
1.730.885 |
-0,20%
|
4,95
|
4,915
|
4,995
|
4,94
|
| 11/09/2026 |
1.745.404 |
0,61%
|
5,00
|
4,94
|
5,015
|
4,95
|
| 10/09/2026 |
1.884.754 |
-2,77%
|
5,05
|
4,905
|
5,05
|
4,92
|
| 09/09/2026 |
3.142.632 |
0,40%
|
5,00
|
5,00
|
5,165
|
5,06
|
| 08/09/2026 |
3.761.057 |
-6,67%
|
5,13
|
5,01
|
5,255
|
5,04
|
| 04/09/2026 |
1.329.931 |
0,37%
|
5,32
|
5,28
|
5,405
|
5,40
|
| 03/09/2026 |
2.328.422 |
0,94%
|
5,35
|
5,30
|
5,455
|
5,38
|
| 02/09/2026 |
1.680.420 |
4,72%
|
5,09
|
5,09
|
5,34
|
5,33
|
| 01/09/2026 |
1.981.132 |
-5,04%
|
5,30
|
5,08
|
5,31
|
5,09
|
| 31/08/2026 |
2.273.432 |
-1,65%
|
5,45
|
5,345
|
5,48
|
5,36
|
| 28/08/2026 |
1.522.714 |
2,83%
|
5,31
|
5,31
|
5,575
|
5,45
|
| 27/08/2026 |
1.616.888 |
-1,12%
|
5,34
|
5,285
|
5,405
|
5,30
|
| 26/08/2026 |
1.233.002 |
-0,37%
|
5,36
|
5,305
|
5,445
|
5,36
|
| 25/08/2026 |
1.321.584 |
0,37%
|
5,36
|
5,355
|
5,46
|
5,38
|
| 24/08/2026 |
1.374.251 |
-0,92%
|
5,40
|
5,35
|
5,445
|
5,36
|
| 21/08/2026 |
1.453.607 |
-3,05%
|
5,60
|
5,40
|
5,60
|
5,41
|
| 20/08/2026 |
1.359.655 |
2,01%
|
5,43
|
5,405
|
5,585
|
5,58
|
| 19/08/2026 |
2.208.575 |
3,01%
|
5,32
|
5,32
|
5,485
|
5,47
|
| 18/08/2026 |
2.462.818 |
0,38%
|
5,21
|
5,21
|
5,365
|
5,31
|
| 17/08/2026 |
2.683.066 |
-6,04%
|
5,50
|
5,28
|
5,54
|
5,29
|
| 14/08/2026 |
1.225.945 |
1,26%
|
5,58
|
5,57
|
5,72
|
5,63
|
| 13/08/2026 |
2.987.648 |
2,58%
|
5,40
|
5,37
|
5,57
|
5,56
|
| 12/08/2026 |
1.588.457 |
-3,21%
|
5,55
|
5,405
|
5,59
|
5,42
|
| 11/08/2026 |
3.196.171 |
1,63%
|
5,46
|
5,45
|
5,655
|
5,60
|
| 10/08/2026 |
3.434.722 |
-2,99%
|
5,69
|
5,405
|
5,775
|
5,51
|
| 07/08/2026 |
2.966.118 |
3,18%
|
5,55
|
5,51
|
5,76
|
5,68
|
| 06/08/2026 |
5.130.161 |
-15,57%
|
5,90
|
5,44
|
6,00
|
5,505
|
| 05/08/2026 |
3.286.350 |
-1,36%
|
6,57
|
6,425
|
6,63
|
6,52
|
| 04/08/2026 |
2.422.856 |
2,48%
|
6,40
|
6,40
|
6,69
|
6,61
|
| 03/08/2026 |
1.840.925 |
0,94%
|
6,50
|
6,395
|
6,635
|
6,45
|
| 31/07/2026 |
2.083.790 |
0,16%
|
6,38
|
6,265
|
6,41
|
6,39
|
| 30/07/2026 |
1.519.400 |
-3,19%
|
6,53
|
6,345
|
6,55
|
6,38
|
| 29/07/2026 |
2.891.322 |
0,61%
|
6,58
|
6,535
|
6,73
|
6,59
|
| 28/07/2026 |
2.351.717 |
4,63%
|
6,27
|
6,26
|
6,55
|
6,55
|
| 27/07/2026 |
2.085.415 |
2,96%
|
6,20
|
6,05
|
6,295
|
6,26
|
| 24/07/2026 |
1.442.359 |
0,83%
|
6,09
|
5,99
|
6,17
|
6,08
|
| 23/07/2026 |
1.657.901 |
-3,67%
|
6,20
|
5,99
|
6,235
|
6,03
|
| 22/07/2026 |
1.978.487 |
-1,57%
|
6,34
|
6,20
|
6,34
|
6,26
|
| 21/07/2026 |
1.974.950 |
-2,45%
|
6,51
|
6,355
|
6,525
|
6,36
|
| 20/07/2026 |
2.129.684 |
6,54%
|
6,20
|
6,18
|
6,565
|
6,52
|
| 17/07/2026 |
1.980.117 |
-2,70%
|
6,20
|
6,095
|
6,27
|
6,12
|
| 16/07/2026 |
2.645.600 |
-0,63%
|
6,31
|
6,245
|
6,435
|
6,29
|
| 15/07/2026 |
2.428.215 |
2,76%
|
6,25
|
6,20
|
6,415
|
6,33
|
| 14/07/2026 |
1.827.343 |
1,32%
|
6,04
|
5,99
|
6,24
|
6,16
|
| 13/07/2026 |
2.811.748 |
3,75%
|
5,86
|
5,86
|
6,205
|
6,08
|
| 10/07/2026 |
1.374.607 |
-1,35%
|
5,92
|
5,83
|
5,995
|
5,86
|
| 09/07/2026 |
1.722.108 |
2,77%
|
5,80
|
5,75
|
5,97
|
5,94
|
| 08/07/2026 |
3.229.578 |
-0,69%
|
5,70
|
5,625
|
5,82
|
5,78
|
| 07/07/2026 |
2.462.702 |
-0,85%
|
5,93
|
5,785
|
6,015
|
5,82
|
| 06/07/2026 |
4.944.388 |
2,09%
|
5,72
|
5,535
|
5,885
|
5,87
|
| 02/07/2026 |
3.272.785 |
-2,54%
|
5,93
|
5,695
|
5,965
|
5,75
|
| 01/07/2026 |
2.407.906 |
-0,17%
|
5,90
|
5,875
|
6,015
|
5,90
|
| 30/06/2026 |
2.083.573 |
2,43%
|
5,74
|
5,695
|
5,935
|
5,91
|
| 29/06/2026 |
3.763.076 |
0,87%
|
5,79
|
5,605
|
5,865
|
5,77
|
| 26/06/2026 |
8.569.066 |
0,18%
|
5,67
|
5,63
|
5,85
|
5,72
|
| 25/06/2026 |
1.856.716 |
-0,35%
|
5,77
|
5,685
|
5,895
|
5,71
|
| 24/06/2026 |
3.214.039 |
5,33%
|
5,43
|
5,425
|
5,87
|
5,73
|
| 23/06/2026 |
2.430.769 |
0,18%
|
5,33
|
5,29
|
5,495
|
5,44
|
| 22/06/2026 |
3.501.914 |
-5,89%
|
5,61
|
5,42
|
5,67
|
5,43
|
| 18/06/2026 |
5.655.996 |
4,34%
|
5,62
|
5,565
|
5,79
|
5,77
|
| 17/06/2026 |
2.663.294 |
-3,32%
|
5,72
|
5,51
|
5,885
|
5,53
|
| 16/06/2026 |
3.356.746 |
-1,38%
|
5,78
|
5,71
|
5,98
|
5,72
|
| 15/06/2026 |
2.452.683 |
4,50%
|
5,68
|
5,525
|
5,825
|
5,80
|
| 12/06/2026 |
3.716.271 |
-1,77%
|
5,65
|
5,465
|
5,66
|
5,55
|
| 11/06/2026 |
1.561.412 |
1,07%
|
5,62
|
5,485
|
5,69
|
5,65
|
| 10/06/2026 |
1.966.559 |
0,36%
|
5,50
|
5,46
|
5,665
|
5,59
|
| 09/06/2026 |
3.002.459 |
-1,59%
|
5,66
|
5,455
|
5,86
|
5,57
|
| 08/06/2026 |
3.011.933 |
-1,91%
|
5,80
|
5,63
|
5,88
|
5,66
|
| 05/06/2026 |
4.156.520 |
-6,48%
|
6,14
|
5,76
|
6,17
|
5,77
|
| 04/06/2026 |
2.323.885 |
2,83%
|
6,05
|
6,02
|
6,295
|
6,17
|
| 03/06/2026 |
2.262.237 |
-5,36%
|
6,21
|
5,96
|
6,21
|
6,00
|
