Peloton Interactive Inc A (PTON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
2.683.547 |
0,00%
|
3,86
|
3,805
|
4,04
|
3,895
|
| 17-07-2024 |
2.683.547 |
-1,14%
|
3,86
|
3,805
|
4,04
|
3,895
|
| 16-07-2024 |
3.604.039 |
4,51%
|
3,77
|
3,77
|
3,975
|
3,94
|
| 15-07-2024 |
3.977.390 |
3,71%
|
3,65
|
3,65
|
3,915
|
3,77
|
| 12-07-2024 |
4.201.841 |
4,76%
|
3,55
|
3,525
|
3,745
|
3,635
|
| 11-07-2024 |
5.086.775 |
-2,53%
|
3,69
|
3,405
|
3,75
|
3,47
|
| 10-07-2024 |
1.655.651 |
0,28%
|
3,60
|
3,485
|
3,62
|
3,56
|
| 09-07-2024 |
1.713.085 |
-1,11%
|
3,60
|
3,395
|
3,625
|
3,55
|
| 08-07-2024 |
1.984.741 |
3,76%
|
3,50
|
3,43
|
3,595
|
3,59
|
| 05-07-2024 |
2.013.488 |
2,67%
|
3,37
|
3,295
|
3,49
|
3,46
|
| 04-07-2024 |
1.193.604 |
0,00%
|
3,39
|
3,305
|
3,405
|
3,37
|
| 03-07-2024 |
1.193.604 |
-0,59%
|
3,39
|
3,305
|
3,405
|
3,37
|
| 02-07-2024 |
2.248.093 |
4,31%
|
3,26
|
3,205
|
3,40
|
3,39
|
| 01-07-2024 |
3.227.697 |
-3,85%
|
3,37
|
3,18
|
3,415
|
3,25
|
| 28-06-2024 |
26.705.503 |
-1,74%
|
3,46
|
3,19
|
3,49
|
3,38
|
| 27-06-2024 |
1.933.474 |
-0,58%
|
3,43
|
3,415
|
3,515
|
3,44
|
| 26-06-2024 |
1.628.326 |
2,67%
|
3,35
|
3,345
|
3,46
|
3,46
|
| 25-06-2024 |
2.888.988 |
-7,16%
|
3,61
|
3,325
|
3,61
|
3,37
|
| 24-06-2024 |
3.420.355 |
0,55%
|
3,55
|
3,46
|
3,725
|
3,63
|
| 21-06-2024 |
3.562.069 |
-0,55%
|
3,63
|
3,525
|
3,645
|
3,61
|
| 20-06-2024 |
1.820.719 |
-4,22%
|
3,77
|
3,625
|
3,79
|
3,63
|
| 19-06-2024 |
1.943.651 |
0,00%
|
3,92
|
3,78
|
3,93
|
3,79
|
| 18-06-2024 |
1.943.651 |
-0,53%
|
3,92
|
3,78
|
3,93
|
3,79
|
| 17-06-2024 |
10.950.157 |
3,68%
|
3,65
|
3,775
|
3,985
|
3,95
|
| 14-06-2024 |
4.934.655 |
2,70%
|
3,65
|
3,62
|
3,87
|
3,81
|
| 13-06-2024 |
5.756.710 |
-3,39%
|
3,87
|
3,645
|
3,89
|
3,71
|
| 12-06-2024 |
9.190.394 |
7,26%
|
3,79
|
3,785
|
3,99
|
3,84
|
| 11-06-2024 |
3.390.036 |
-1,65%
|
3,62
|
3,51
|
3,63
|
3,58
|
| 10-06-2024 |
2.662.665 |
-0,68%
|
3,62
|
3,58
|
3,6999
|
3,635
|
| 07-06-2024 |
6.871.411 |
-2,14%
|
3,65
|
3,60
|
3,72
|
3,66
|
| 06-06-2024 |
6.018.292 |
-0,79%
|
3,65
|
3,73
|
3,84
|
3,75
|
| 05-06-2024 |
6.769.095 |
4,42%
|
3,65
|
3,65
|
3,81
|
3,78
|
| 04-06-2024 |
5.180.182 |
-0,82%
|
3,60
|
3,555
|
3,71
|
3,62
|
| 03-06-2024 |
9.041.895 |
0,28%
|
3,70
|
3,59
|
3,79
|
3,65
|
| 31-05-2024 |
11.990.280 |
4,90%
|
3,51
|
3,45
|
3,64
|
3,64
|
| 30-05-2024 |
16.987.132 |
10,83%
|
3,15
|
3,15
|
3,48
|
3,48
|
| 29-05-2024 |
10.495.415 |
5,35%
|
2,92
|
2,92
|
3,16
|
3,15
|
| 28-05-2024 |
11.388.889 |
-4,49%
|
3,26
|
2,96
|
3,25
|
3,0085
|
| 27-05-2024 |
2.469.419 |
0,00%
|
3,26
|
3,15
|
3,28
|
3,15
|
| 24-05-2024 |
2.469.419 |
-8,16%
|
3,26
|
3,15
|
3,28
|
3,15
|
| 23-05-2024 |
10.221.072 |
-5,83%
|
3,41
|
3,18
|
3,41
|
3,23
|
| 22-05-2024 |
22.179.011 |
3,67%
|
3,30
|
3,275
|
3,52
|
3,39
|
| 21-05-2024 |
41.856.468 |
-15,86%
|
3,53
|
3,2401
|
3,59
|
3,29
|
| 20-05-2024 |
6.624.332 |
-0,26%
|
3,89
|
3,7701
|
4,01
|
3,91
|
| 17-05-2024 |
6.317.416 |
0,77%
|
3,86
|
3,815
|
4,055
|
3,92
|
| 16-05-2024 |
9.944.052 |
-4,42%
|
4,03
|
3,82
|
4,1799
|
3,89
|
| 15-05-2024 |
8.539.100 |
-3,78%
|
4,36
|
4,045
|
4,375
|
4,07
|
| 14-05-2024 |
16.120.273 |
0,96%
|
4,36
|
4,08
|
4,81
|
4,23
|
| 13-05-2024 |
11.815.428 |
-0,24%
|
4,33
|
4,1943
|
4,54
|
4,20
|
| 10-05-2024 |
7.667.365 |
-6,27%
|
4,46
|
4,17
|
4,47
|
4,1803
|
| 09-05-2024 |
13.682.079 |
12,95%
|
3,95
|
3,94
|
4,47
|
4,4502
|
| 08-05-2024 |
13.325.684 |
-4,16%
|
3,94
|
3,74
|
3,94
|
3,92
|
| 07-05-2024 |
35.497.265 |
15,54%
|
4,10
|
3,85
|
4,19
|
4,09
|
| 06-05-2024 |
12.949.312 |
3,36%
|
3,17
|
3,3701
|
3,67
|
3,54
|
| 03-05-2024 |
19.631.586 |
8,63%
|
3,17
|
3,17
|
3,605
|
3,40
|
| 02-05-2024 |
37.541.427 |
-3,42%
|
3,62
|
2,70
|
3,80
|
3,11
|
| 01-05-2024 |
10.144.223 |
3,54%
|
3,16
|
3,075
|
3,385
|
3,22
|
| 30-04-2024 |
6.303.644 |
-5,76%
|
3,16
|
3,105
|
3,30
|
3,11
|
| 29-04-2024 |
6.193.402 |
3,80%
|
3,16
|
3,16
|
3,335
|
3,28
|
| 26-04-2024 |
5.788.581 |
4,29%
|
3,06
|
3,02
|
3,235
|
3,16
|
| 25-04-2024 |
5.592.168 |
-0,98%
|
3,00
|
2,91
|
3,06
|
3,03
|
| 24-04-2024 |
4.649.298 |
-0,96%
|
3,15
|
3,00
|
3,17
|
3,10
|
| 23-04-2024 |
5.831.637 |
2,62%
|
3,05
|
3,045
|
3,28
|
3,13
|
| 22-04-2024 |
7.717.201 |
0,66%
|
3,05
|
2,91
|
3,08
|
3,05
|
| 19-04-2024 |
6.440.140 |
-0,98%
|
3,08
|
2,97
|
3,145
|
3,03
|
| 18-04-2024 |
6.698.544 |
0,32%
|
3,08
|
3,02
|
3,225
|
3,10
|
| 17-04-2024 |
7.472.968 |
-0,32%
|
3,11
|
3,05
|
3,21
|
3,09
|
| 16-04-2024 |
9.554.968 |
-5,78%
|
3,24
|
3,065
|
3,25
|
3,10
|
| 15-04-2024 |
8.345.409 |
-7,32%
|
3,55
|
3,27
|
3,57
|
3,29
|
| 12-04-2024 |
4.594.344 |
-4,84%
|
3,71
|
3,50
|
3,71
|
3,54
|
| 11-04-2024 |
5.361.399 |
1,64%
|
3,71
|
3,575
|
3,7688
|
3,71
|
| 10-04-2024 |
8.871.986 |
-7,60%
|
3,72
|
3,5601
|
3,77
|
3,65
|
| 09-04-2024 |
5.796.730 |
4,55%
|
3,72
|
3,72
|
4,03
|
3,91
|
| 08-04-2024 |
4.114.207 |
3,32%
|
3,66
|
3,65
|
3,82
|
3,74
|
| 05-04-2024 |
11.410.086 |
-2,36%
|
3,75
|
3,58
|
3,82
|
3,72
|
| 04-04-2024 |
8.977.873 |
-4,72%
|
4,10
|
3,77
|
4,17
|
3,84
|
| 03-04-2024 |
5.395.627 |
-0,74%
|
4,02
|
3,965
|
4,07
|
4,03
|
| 02-04-2024 |
6.164.595 |
-5,14%
|
4,42
|
4,015
|
4,20
|
4,06
|
| 01-04-2024 |
7.959.838 |
-0,12%
|
4,42
|
4,17
|
4,37
|
4,28
|
| 28-03-2024 |
5.037.152 |
-2,72%
|
4,42
|
4,28
|
4,521
|
4,30
|
| 27-03-2024 |
5.889.253 |
6,01%
|
4,19
|
4,155
|
4,43
|
4,41
|
| 26-03-2024 |
6.718.005 |
0,23%
|
4,19
|
4,15
|
4,35
|
4,1794
|
| 25-03-2024 |
10.198.777 |
-0,48%
|
4,19
|
4,124
|
4,3392
|
4,18
|
| 22-03-2024 |
13.073.395 |
-4,76%
|
4,35
|
4,04
|
4,39
|
4,20
|
| 21-03-2024 |
5.526.990 |
0,43%
|
4,25
|
4,415
|
4,60
|
4,4692
|
| 20-03-2024 |
5.296.220 |
4,93%
|
4,25
|
4,205
|
4,49
|
4,47
|
| 19-03-2024 |
3.809.071 |
-2,29%
|
4,31
|
4,25
|
4,37
|
4,26
|
| 18-03-2024 |
4.179.909 |
0,93%
|
4,35
|
4,24
|
4,39
|
4,36
|
| 15-03-2024 |
7.123.041 |
-0,69%
|
4,35
|
4,31
|
4,575
|
4,32
|
| 14-03-2024 |
7.721.358 |
-1,37%
|
4,40
|
4,18
|
4,465
|
4,3498
|
| 13-03-2024 |
5.888.415 |
-4,31%
|
4,58
|
4,405
|
4,805
|
4,44
|
| 12-03-2024 |
3.930.846 |
-1,49%
|
4,72
|
4,57
|
4,77
|
4,64
|
| 11-03-2024 |
5.369.699 |
0,64%
|
4,70
|
4,64
|
4,955
|
4,71
|
| 08-03-2024 |
8.021.831 |
3,54%
|
4,31
|
4,49
|
4,76
|
4,68
|
| 07-03-2024 |
8.378.693 |
2,73%
|
4,31
|
4,24
|
4,5799
|
4,52
|
| 06-03-2024 |
5.910.373 |
2,35%
|
4,31
|
4,224
|
4,45
|
4,36
|
| 05-03-2024 |
5.820.772 |
-2,07%
|
4,29
|
4,22
|
4,38
|
4,2599
|
| 04-03-2024 |
5.647.946 |
-5,44%
|
4,63
|
4,33
|
4,63
|
4,35
|
| 01-03-2024 |
6.877.496 |
1,77%
|
4,50
|
4,40
|
4,7199
|
4,60
|
| 29-02-2024 |
7.283.950 |
-2,16%
|
4,74
|
4,50
|
4,85
|
4,54
|
Por favor leia o