Peloton Interactive Inc A (PTON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.282.099	0,59%	5,06	5,02	5,21	5,14
06/10/2023	9.272.156	-0,10%	4,92	4,92	5,19	5,115
05/10/2023	6.326.412	-2,38%	5,27	4,975	5,4599	5,12
04/10/2023	4.798.605	3,45%	5,08	4,96	5,2697	5,245
03/10/2023	8.543.582	-5,94%	5,39	4,94	5,41	5,07
02/10/2023	11.551.465	8,91%	4,99	4,95	5,41	5,50
29/09/2023	10.032.729	2,65%	4,99	4,97	5,24	5,03
28/09/2023	32.277.911	5,38%	4,64	4,61	5,2299	4,90
27/09/2023	6.161.873	0,65%	4,43	4,50	4,94	4,65
26/09/2023	7.230.973	2,69%	4,35	4,381	4,81	4,5284
25/09/2023	9.063.671	-1,12%	4,35	4,305	4,59	4,41
22/09/2023	6.783.480	-0,22%	4,51	4,395	4,56	4,46
21/09/2023	7.776.152	-4,50%	4,57	4,46	4,615	4,46
20/09/2023	4.892.800	-2,71%	4,65	4,63	4,91	4,67
19/09/2023	7.910.745	3,67%	4,65	4,575	4,84	4,80
18/09/2023	7.357.036	-7,97%	5,00	4,61	4,99	4,6385
15/09/2023	7.305.158	-2,14%	5,10	4,96	5,1272	5,04
14/09/2023	5.822.135	-0,58%	5,22	5,07	5,2586	5,14
13/09/2023	5.413.613	-4,26%	5,37	5,14	5,41	5,17
12/09/2023	8.215.624	1,31%	5,27	5,22	5,60	5,40
11/09/2023	4.345.090	-1,65%	5,76	5,33	5,64	5,36
08/09/2023	9.849.592	-6,36%	5,76	5,39	5,84	5,45
07/09/2023	4.714.021	-4,59%	5,92	5,68	5,965	5,82
06/09/2023	6.992.322	-7,44%	6,45	6,0402	6,655	6,10
05/09/2023	4.354.363	0,61%	6,45	6,37	6,71	6,59
04/09/2023	4.663.682	2,67%	6,41	6,41	6,63	6,55
01/09/2023	4.663.682	2,67%	6,41	6,41	6,63	6,55
31/08/2023	4.747.053	1,76%	6,24	6,215	6,52	6,35
30/08/2023	6.413.238	2,63%	5,90	5,82	6,33	6,24
29/08/2023	5.290.348	3,75%	5,82	5,762	6,17	6,08
28/08/2023	5.639.621	0,52%	5,87	5,74	6,01	5,86
25/08/2023	9.130.055	5,53%	5,12	5,54	5,97	5,82
24/08/2023	11.783.635	1,94%	5,12	5,27	5,69	5,515
23/08/2023	42.884.599	-22,68%	5,12	5,05	5,7999	5,405
22/08/2023	9.832.674	-0,29%	7,13	6,925	7,4803	6,9994
21/08/2023	5.045.914	0,14%	7,03	6,86	7,15	7,02
18/08/2023	6.192.299	1,59%	7,40	6,72	7,0998	7,01
17/08/2023	6.845.328	-3,95%	7,64	6,90	7,43	6,925
16/08/2023	3.822.530	-2,96%	7,64	7,19	7,3995	7,21
15/08/2023	3.873.238	-4,13%	7,64	7,41	7,75	7,43
14/08/2023	6.338.561	2,38%	7,51	7,36	7,785	7,74
11/08/2023	9.144.556	-6,07%	8,00	7,54	8,0101	7,58
10/08/2023	3.143.776	-1,47%	8,31	8,01	8,5021	8,07
09/08/2023	2.885.287	-3,87%	8,51	8,19	8,53	8,19
08/08/2023	2.555.684	0,59%	8,27	8,16	8,56	8,52
07/08/2023	3.264.566	-2,31%	8,73	8,26	8,73	8,47
04/08/2023	4.605.377	-3,99%	9,24	8,66	9,50	8,6894
03/08/2023	2.729.329	-0,06%	8,96	8,91	9,1994	9,045
02/08/2023	4.092.945	-5,83%	9,25	8,7957	9,3696	9,05
01/08/2023	4.525.976	-1,03%	8,70	9,08	9,715	9,61
31/07/2023	9.564.886	12,06%	8,70	8,69	9,87	9,76
28/07/2023	3.262.959	4,81%	8,56	8,5248	8,8455	8,71
27/07/2023	4.137.919	-5,14%	8,88	8,25	8,99	8,31
26/07/2023	3.818.570	3,06%	8,60	8,50	8,84	8,76
25/07/2023	4.077.748	-2,30%	8,80	8,45	8,92	8,50
24/07/2023	3.910.571	-4,61%	9,11	8,69	9,11	8,70
21/07/2023	4.587.607	-1,62%	9,47	9,02	9,62	9,12
20/07/2023	3.867.816	-5,22%	9,63	9,19	9,81	9,27
19/07/2023	6.978.899	9,64%	8,77	9,06	9,83	9,78
18/07/2023	3.707.254	1,02%	8,77	8,72	9,17	8,92
17/07/2023	4.628.347	1,61%	8,68	8,51	9,18	8,83
14/07/2023	5.975.046	-9,48%	9,64	8,64	9,64	8,69
13/07/2023	6.521.211	1,37%	9,59	9,41	9,729	9,60
12/07/2023	7.644.143	3,95%	9,25	9,05	9,52	9,47
11/07/2023	8.018.243	8,58%	8,55	8,45	9,20	9,11
10/07/2023	4.612.025	3,97%	8,03	7,90	8,43	8,39
07/07/2023	5.715.630	5,08%	7,73	7,705	8,42	8,07
06/07/2023	7.169.418	-6,68%	8,01	7,40	8,02	7,68
05/07/2023	3.972.360	0,49%	8,12	7,88	8,32	8,23
04/07/2023	5.436.981	6,64%	7,85	7,85	8,52	8,2008
03/07/2023	5.436.434	6,11%	7,85	7,85	8,52	8,16
30/06/2023	6.104.837	3,08%	7,64	7,46	7,945	7,69
29/06/2023	7.693.081	2,87%	7,29	7,26	8,005	7,5093
28/06/2023	6.227.214	-2,67%	7,45	7,20	7,4574	7,30
27/06/2023	3.816.704	3,59%	7,30	7,14	7,57	7,50
26/06/2023	3.897.121	-0,96%	7,25	7,22	7,56	7,24
23/06/2023	8.648.966	-2,86%	7,34	7,2503	7,4199	7,31
22/06/2023	4.335.724	0,00%	7,53	7,35	7,62	7,58
21/06/2023	10.293.562	-7,89%	7,88	7,32	7,90	7,6085
20/06/2023	5.659.620	-3,82%	9,02	8,14	8,61	8,31
19/06/2023	6.742.274	-3,57%	9,02	8,56	9,20	8,64
16/06/2023	6.742.274	-3,57%	9,02	8,56	9,20	8,64
15/06/2023	8.847.467	-7,52%	9,50	8,72	9,50	8,961
14/06/2023	6.416.797	2,54%	9,51	9,30	9,76	9,69
13/06/2023	8.231.413	5,82%	9,01	9,01	9,71	9,45
12/06/2023	8.888.314	7,22%	8,40	8,40	9,01	8,91
09/06/2023	22.727.847	0,73%	8,41	8,185	9,82	8,28
08/06/2023	3.555.762	1,48%	8,15	7,85	8,34	8,22
07/06/2023	3.867.657	-1,94%	8,51	7,99	8,57	8,10
06/06/2023	4.852.662	0,73%	8,12	8,075	8,66	8,24
05/06/2023	4.433.982	-2,27%	8,32	8,05	8,56	8,18
02/06/2023	6.623.229	8,28%	7,91	7,87	8,51	8,37
01/06/2023	6.844.818	6,18%	7,27	7,16	8,00	7,73
31/05/2023	6.541.176	2,32%	7,00	6,92	7,44	7,28
30/05/2023	6.541.176	2,32%	7,00	6,92	7,44	7,05
29/05/2023	4.529.664	-1,43%	7,00	6,88	7,10	6,89
26/05/2023	4.529.664	-1,43%	7,00	6,88	7,10	6,89
25/05/2023	4.273.039	-0,99%	7,15	6,90	7,15	6,99
24/05/2023	6.291.130	-2,62%	7,19	6,885	7,19	7,06
23/05/2023	5.387.230	-1,09%	7,23	7,15	7,63	7,25