Peloton Interactive Inc A (PTON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	4.465.126	-2,13%	4,61	4,56	4,76	4,60
27-02-2024	6.515.895	2,85%	4,65	4,56	4,79	4,70
26-02-2024	8.564.249	5,06%	4,23	4,31	4,59	4,57
23-02-2024	5.411.934	1,87%	4,23	4,17	4,37	4,35
22-02-2024	4.613.511	-0,23%	4,32	4,21	4,34	4,27
21-02-2024	4.173.574	-1,38%	4,32	4,24	4,355	4,29
20-02-2024	5.842.776	-3,97%	4,45	4,28	4,47	4,36
19-02-2024	2.785.667	0,00%	4,54	4,43	4,62	4,54
16-02-2024	2.785.667	-3,61%	4,54	4,43	4,62	4,54
15-02-2024	5.374.177	-1,06%	4,69	4,61	4,8197	4,66
14-02-2024	5.317.209	4,49%	4,55	4,52	4,72	4,65
13-02-2024	7.863.379	-7,48%	4,37	4,42	4,65	4,45
12-02-2024	10.979.266	5,71%	4,37	4,55	5,065	4,81
09-02-2024	7.054.035	0,44%	4,37	4,46	4,6903	4,55
08-02-2024	8.911.955	2,96%	4,37	4,26	4,58	4,52
07-02-2024	7.171.123	0,57%	4,34	4,29	4,47	4,405
06-02-2024	12.673.819	8,96%	4,05	4,02	4,44	4,38
05-02-2024	12.869.982	-5,43%	4,18	3,96	4,18	4,01
02-02-2024	22.916.337	0,24%	4,29	4,10	4,50	4,22
01-02-2024	49.726.947	-25,00%	5,23	4,17	5,30	4,17
31-01-2024	10.201.812	-4,30%	5,73	5,56	6,04	5,56
30-01-2024	9.404.212	-4,91%	6,02	5,74	6,03	5,81
29-01-2024	7.893.174	5,17%	5,82	5,592	6,11	6,10
26-01-2024	6.027.665	0,00%	5,86	5,73	6,00	5,80
25-01-2024	6.072.004	1,93%	5,72	5,62	5,885	5,80
24-01-2024	6.237.160	-2,23%	5,94	5,61	5,955	5,69
23-01-2024	6.611.928	-0,51%	5,97	5,80	6,165	5,83
22-01-2024	9.188.170	5,21%	5,64	5,5706	6,205	5,86
19-01-2024	10.282.480	-3,80%	5,88	5,37	5,81	5,57
18-01-2024	4.945.390	-0,17%	5,88	5,65	5,9299	5,79
17-01-2024	5.741.378	-0,17%	5,69	5,56	5,86	5,80
16-01-2024	5.526.823	-0,34%	5,98	5,63	5,81	5,81
15-01-2024	7.656.199	-2,43%	5,98	5,78	6,2099	5,835
12-01-2024	7.656.199	-2,43%	5,98	5,78	6,2099	5,835
11-01-2024	12.271.386	-2,13%	6,17	5,63	6,08	5,98
10-01-2024	10.097.867	-0,16%	6,17	5,875	6,285	6,11
09-01-2024	15.927.179	-7,28%	6,52	6,04	7,0471	6,11
08-01-2024	15.207.648	-2,68%	6,79	6,35	6,89	6,54
05-01-2024	46.930.357	10,11%	6,45	6,1899	7,24	6,75
04-01-2024	20.576.620	13,94%	5,68	5,561	6,30	6,13
03-01-2024	8.532.016	-7,90%	5,56	5,3113	5,645	5,36
02-01-2024	5.833.583	-3,78%	5,90	5,77	6,135	5,86
29-12-2023	6.084.742	-3,03%	6,26	6,00	6,49	6,09
28-12-2023	3.639.687	-1,88%	6,33	6,14	6,38	6,2699
27-12-2023	6.066.451	3,31%	6,27	6,22	6,50	6,395
26-12-2023	4.561.101	3,51%	6,01	5,835	6,23	6,19
22-12-2023	4.201.509	-3,08%	6,10	5,945	6,3097	5,98
21-12-2023	5.119.874	4,05%	6,10	6,065	6,2693	6,17
20-12-2023	5.975.850	-6,72%	6,36	5,89	6,495	5,97
19-12-2023	6.637.558	6,49%	6,05	6,0202	6,44	6,40
18-12-2023	4.288.216	-2,60%	6,16	5,96	6,1798	5,99
15-12-2023	4.835.308	-4,80%	6,10	6,07	6,54	6,15
14-12-2023	10.861.698	8,75%	6,10	6,08	6,67	6,46
13-12-2023	12.963.499	6,41%	5,43	5,28	5,975	5,81
12-12-2023	6.616.564	-3,87%	5,67	5,395	5,6875	5,46
11-12-2023	6.831.470	-4,70%	5,93	5,60	6,00	5,68
08-12-2023	5.674.331	0,34%	5,93	5,75	6,025	5,96
07-12-2023	4.188.190	-2,30%	5,98	5,825	6,105	5,94
06-12-2023	6.006.755	3,05%	5,98	5,915	6,40	6,08
05-12-2023	5.676.527	-6,47%	6,27	5,83	6,30	5,93
04-12-2023	6.971.309	3,54%	6,19	6,14	6,62	6,44
01-12-2023	9.502.974	9,89%	5,68	5,595	6,24	6,22
30-11-2023	5.434.947	-2,92%	5,88	5,51	5,94	5,66
29-11-2023	7.554.870	4,29%	5,75	5,70	6,03	5,83
28-11-2023	5.785.700	3,52%	5,25	5,09	5,61	5,59
27-11-2023	4.727.595	2,47%	5,25	5,175	5,47	5,40
24-11-2023	1.834.132	-0,09%	5,27	5,16	5,36	5,305
23-11-2023	3.190.913	0,00%	5,37	5,285	5,55	5,31
22-11-2023	3.178.599	0,00%	5,37	5,285	5,55	5,31
21-11-2023	4.051.228	-4,15%	5,40	5,19	5,4139	5,31
20-11-2023	3.858.315	0,36%	5,54	5,455	5,6195	5,54
17-11-2023	3.642.515	1,96%	5,41	5,25	5,53	5,465
16-11-2023	6.091.044	-3,77%	5,46	5,1501	5,46	5,36
15-11-2023	10.303.212	8,37%	5,16	5,16	5,66	5,57
14-11-2023	11.443.915	15,77%	4,67	4,66	5,17	5,14
13-11-2023	4.920.659	-1,99%	4,52	4,34	4,52	4,44
10-11-2023	6.872.407	1,79%	4,73	4,305	4,575	4,54
09-11-2023	7.329.345	-5,71%	4,73	4,45	4,77	4,46
08-11-2023	6.118.317	-2,88%	4,88	4,70	4,925	4,73
07-11-2023	9.069.769	-2,79%	5,20	4,77	5,16	4,88
06-11-2023	9.096.782	-3,65%	5,54	4,83	5,26	5,02
03-11-2023	12.012.787	-4,05%	5,54	5,05	5,60	5,21
02-11-2023	23.964.144	12,89%	4,68	4,57	5,735	5,43
01-11-2023	6.596.577	1,05%	4,77	4,55	4,84	4,81
31-10-2023	5.526.934	2,81%	4,71	4,59	4,80	4,76
30-10-2023	6.083.197	7,67%	4,36	4,32	4,6875	4,63
27-10-2023	3.065.527	-2,58%	4,49	4,32	4,5499	4,335
26-10-2023	5.179.711	-4,10%	4,64	4,395	4,72	4,45
25-10-2023	9.399.109	-3,62%	4,81	4,54	5,185	4,655
24-10-2023	6.601.004	2,77%	4,78	4,75	5,185	4,83
23-10-2023	4.682.981	-2,89%	4,81	4,65	5,025	4,70
20-10-2023	7.095.089	1,04%	4,70	4,59	5,01	4,84
19-10-2023	9.753.129	-0,21%	5,12	4,53	5,055	4,79
18-10-2023	5.515.841	-7,87%	5,12	4,78	5,13	4,80
17-10-2023	4.028.642	0,97%	5,10	5,08	5,2993	5,21
16-10-2023	5.910.372	6,98%	4,89	4,89	5,225	5,1885
13-10-2023	6.790.114	-3,18%	5,46	4,81	5,05	4,88
12-10-2023	9.206.252	-8,03%	5,26	4,95	5,49	5,04
11-10-2023	7.129.751	3,25%	5,15	5,119	5,5393	5,40
10-10-2023	4.793.336	1,85%	5,15	5,119	5,47	5,235