Peloton Interactive Inc A (PTON)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
5.554.171 |
6,27%
|
5,91
|
5,81
|
6,195
|
6,10
|
| 11/03/2025 |
4.026.102 |
2,14%
|
5,62
|
5,555
|
5,935
|
5,74
|
| 10/03/2025 |
4.752.359 |
-9,50%
|
6,02
|
5,545
|
6,11
|
5,62
|
| 07/03/2025 |
5.404.890 |
-1,90%
|
6,28
|
5,85
|
6,395
|
6,21
|
| 06/03/2025 |
3.998.578 |
-8,13%
|
6,68
|
6,305
|
6,71
|
6,33
|
| 05/03/2025 |
3.788.577 |
-0,86%
|
6,99
|
6,73
|
7,05
|
6,89
|
| 04/03/2025 |
3.238.666 |
-1,14%
|
6,83
|
6,575
|
7,095
|
6,95
|
| 03/03/2025 |
2.920.589 |
-6,64%
|
7,59
|
6,995
|
7,735
|
7,03
|
| 28/02/2025 |
4.295.009 |
1,35%
|
7,41
|
7,38
|
7,67
|
7,53
|
| 27/02/2025 |
3.125.263 |
-5,71%
|
7,90
|
7,41
|
8,05
|
7,43
|
| 26/02/2025 |
3.807.893 |
-6,75%
|
8,56
|
7,845
|
8,685
|
7,88
|
| 25/02/2025 |
2.432.388 |
-3,54%
|
8,66
|
7,99
|
8,69
|
8,45
|
| 24/02/2025 |
2.518.215 |
2,34%
|
8,56
|
8,24
|
8,79
|
8,76
|
| 21/02/2025 |
3.645.283 |
-5,41%
|
9,09
|
8,45
|
9,09
|
8,56
|
| 20/02/2025 |
2.602.960 |
-7,56%
|
9,64
|
8,98
|
9,65
|
9,05
|
| 19/02/2025 |
3.068.607 |
1,66%
|
9,49
|
9,405
|
10,015
|
9,79
|
| 18/02/2025 |
4.348.661 |
-1,43%
|
9,60
|
9,44
|
9,795
|
9,63
|
| 17/02/2025 |
5.149.815 |
0,00%
|
10,15
|
9,36
|
10,25
|
9,77
|
| 14/02/2025 |
5.149.815 |
-3,74%
|
10,15
|
9,36
|
10,25
|
9,77
|
| 13/02/2025 |
4.234.063 |
10,57%
|
9,15
|
9,045
|
10,22
|
10,15
|
| 12/02/2025 |
2.906.571 |
5,03%
|
8,55
|
8,54
|
9,31
|
9,18
|
| 11/02/2025 |
3.030.853 |
1,98%
|
8,64
|
8,58
|
8,95
|
8,74
|
| 10/02/2025 |
4.868.363 |
2,39%
|
8,55
|
8,505
|
9,185
|
8,57
|
| 07/02/2025 |
5.817.694 |
-1,41%
|
8,66
|
8,23
|
8,83
|
8,37
|
| 06/02/2025 |
12.889.526 |
12,01%
|
8,91
|
8,20
|
9,75
|
8,49
|
| 05/02/2025 |
4.767.519 |
3,69%
|
7,34
|
7,34
|
7,705
|
7,58
|
| 04/02/2025 |
2.768.579 |
-0,14%
|
7,28
|
7,19
|
7,435
|
7,31
|
| 03/02/2025 |
4.008.575 |
-5,55%
|
7,57
|
7,205
|
7,58
|
7,32
|
| 31/01/2025 |
3.294.125 |
-3,97%
|
8,18
|
7,67
|
8,33
|
7,75
|
| 30/01/2025 |
1.893.334 |
0,25%
|
8,15
|
7,955
|
8,24
|
8,07
|
| 29/01/2025 |
3.273.734 |
-3,25%
|
8,30
|
7,80
|
8,39
|
8,05
|
| 28/01/2025 |
1.603.851 |
1,22%
|
8,22
|
8,07
|
8,445
|
8,32
|
| 27/01/2025 |
2.272.494 |
-2,14%
|
8,21
|
8,135
|
8,55
|
8,22
|
| 24/01/2025 |
2.589.043 |
-0,59%
|
8,46
|
8,335
|
8,83
|
8,40
|
| 23/01/2025 |
1.904.775 |
1,20%
|
8,23
|
8,165
|
8,595
|
8,45
|
| 22/01/2025 |
2.105.459 |
-1,07%
|
8,44
|
8,26
|
8,65
|
8,35
|
| 21/01/2025 |
2.172.222 |
2,06%
|
8,40
|
8,265
|
8,54
|
8,44
|
| 20/01/2025 |
2.358.811 |
0,00%
|
8,62
|
8,115
|
8,64
|
8,27
|
| 17/01/2025 |
2.358.811 |
-2,59%
|
8,62
|
8,115
|
8,64
|
8,27
|
| 16/01/2025 |
2.841.480 |
-5,35%
|
9,02
|
8,44
|
9,02
|
8,49
|
| 15/01/2025 |
2.152.160 |
2,75%
|
9,14
|
8,885
|
9,27
|
8,97
|
| 14/01/2025 |
3.180.428 |
-2,57%
|
9,06
|
8,565
|
9,22
|
8,73
|
| 13/01/2025 |
3.683.253 |
1,13%
|
8,69
|
8,36
|
8,97
|
8,96
|
| 10/01/2025 |
2.404.661 |
2,67%
|
8,38
|
8,195
|
8,87
|
8,86
|
| 09/01/2025 |
9.850.207 |
0,00%
|
8,54
|
8,22
|
8,82
|
8,63
|
| 08/01/2025 |
3.750.798 |
-1,26%
|
8,54
|
8,23
|
8,815
|
8,63
|
| 07/01/2025 |
2.260.453 |
-1,91%
|
8,92
|
8,55
|
9,00
|
8,74
|
| 06/01/2025 |
2.266.157 |
-1,76%
|
9,25
|
8,77
|
9,365
|
8,91
|
| 03/01/2025 |
2.555.816 |
2,72%
|
9,06
|
8,955
|
9,495
|
9,07
|
| 02/01/2025 |
3.265.573 |
1,49%
|
8,80
|
8,28
|
8,98
|
8,83
|
| 31/12/2024 |
3.213.349 |
-2,90%
|
9,06
|
8,65
|
9,08
|
8,70
|
| 30/12/2024 |
2.637.571 |
-4,58%
|
9,14
|
8,785
|
9,25
|
8,96
|
| 27/12/2024 |
3.270.676 |
-8,57%
|
10,12
|
9,29
|
10,31
|
9,39
|
| 26/12/2024 |
2.512.751 |
9,72%
|
9,35
|
9,32
|
10,325
|
10,27
|
| 24/12/2024 |
1.184.988 |
0,97%
|
9,35
|
9,20
|
9,505
|
9,36
|
| 23/12/2024 |
2.488.249 |
-1,17%
|
9,29
|
8,94
|
9,35
|
9,27
|
| 20/12/2024 |
5.484.314 |
1,63%
|
9,08
|
8,94
|
9,555
|
9,38
|
| 19/12/2024 |
2.591.775 |
-2,22%
|
9,59
|
9,20
|
9,75
|
9,23
|
| 18/12/2024 |
3.735.361 |
-10,69%
|
10,65
|
9,30
|
10,77
|
9,44
|
| 17/12/2024 |
3.528.928 |
3,12%
|
10,17
|
10,17
|
10,89
|
10,57
|
| 16/12/2024 |
3.136.237 |
6,99%
|
9,48
|
9,45
|
10,32
|
10,25
|
| 13/12/2024 |
1.750.175 |
2,46%
|
9,42
|
9,25
|
9,695
|
9,58
|
| 12/12/2024 |
2.302.416 |
-4,49%
|
9,75
|
9,315
|
10,055
|
9,35
|
| 11/12/2024 |
3.183.262 |
3,05%
|
9,74
|
9,47
|
10,095
|
9,79
|
| 10/12/2024 |
2.566.506 |
-5,00%
|
9,79
|
9,43
|
10,10
|
9,50
|
| 09/12/2024 |
2.607.220 |
-0,10%
|
10,02
|
9,77
|
10,26
|
10,00
|
| 06/12/2024 |
3.318.469 |
3,73%
|
9,94
|
9,94
|
10,585
|
10,01
|
| 05/12/2024 |
2.682.747 |
1,15%
|
9,50
|
9,285
|
9,72
|
9,65
|
| 04/12/2024 |
3.945.232 |
-3,25%
|
9,84
|
9,375
|
9,94
|
9,54
|
| 03/12/2024 |
3.318.682 |
3,25%
|
9,56
|
9,55
|
10,39
|
9,86
|
| 02/12/2024 |
3.537.388 |
-7,64%
|
10,31
|
9,365
|
10,32
|
9,55
|
| 29/11/2024 |
2.875.006 |
6,27%
|
9,87
|
9,76
|
10,385
|
10,34
|
| 27/11/2024 |
2.076.939 |
0,83%
|
9,55
|
9,29
|
9,805
|
9,73
|
| 26/11/2024 |
4.031.572 |
0,73%
|
9,46
|
9,45
|
10,09
|
9,65
|
| 25/11/2024 |
3.578.283 |
0,42%
|
9,83
|
9,45
|
9,88
|
9,58
|
| 22/11/2024 |
5.532.035 |
5,30%
|
9,40
|
9,215
|
9,78
|
9,54
|
| 21/11/2024 |
6.271.786 |
8,37%
|
8,32
|
8,27
|
9,19
|
9,06
|
| 20/11/2024 |
4.102.185 |
5,29%
|
7,87
|
7,78
|
8,42
|
8,36
|
| 19/11/2024 |
3.206.274 |
4,75%
|
7,43
|
7,315
|
7,96
|
7,94
|
| 18/11/2024 |
3.381.546 |
-2,19%
|
7,78
|
7,365
|
7,80
|
7,58
|
| 15/11/2024 |
3.221.167 |
-3,13%
|
8,03
|
7,615
|
8,05
|
7,75
|
| 14/11/2024 |
2.825.977 |
-3,73%
|
8,32
|
8,00
|
8,455
|
8,00
|
| 13/11/2024 |
2.137.315 |
0,00%
|
8,45
|
8,235
|
8,675
|
8,31
|
| 12/11/2024 |
2.571.182 |
-3,15%
|
8,39
|
8,21
|
8,515
|
8,31
|
| 11/11/2024 |
4.409.037 |
-3,60%
|
8,93
|
8,375
|
8,96
|
8,58
|
| 08/11/2024 |
7.117.071 |
10,97%
|
7,97
|
7,945
|
8,94
|
8,90
|
| 07/11/2024 |
4.555.869 |
1,13%
|
7,93
|
7,825
|
8,26
|
8,02
|
| 06/11/2024 |
5.899.044 |
3,52%
|
7,67
|
7,44
|
8,005
|
7,93
|
| 05/11/2024 |
7.677.418 |
2,00%
|
7,42
|
7,37
|
8,025
|
7,66
|
| 04/11/2024 |
6.841.673 |
3,59%
|
7,84
|
7,365
|
7,99
|
7,51
|
| 01/11/2024 |
9.176.895 |
-14,71%
|
8,47
|
7,215
|
8,76
|
7,25
|
| 31/10/2024 |
21.989.672 |
27,82%
|
7,85
|
7,68
|
8,915
|
8,50
|
| 30/10/2024 |
6.019.574 |
-1,92%
|
6,67
|
6,475
|
6,90
|
6,65
|
| 29/10/2024 |
4.429.976 |
5,94%
|
6,41
|
6,27
|
6,79
|
6,78
|
| 28/10/2024 |
3.159.008 |
1,91%
|
6,43
|
6,315
|
6,49
|
6,40
|
| 25/10/2024 |
3.173.315 |
2,28%
|
6,17
|
6,11
|
6,38
|
6,28
|
| 24/10/2024 |
4.232.881 |
-2,07%
|
6,27
|
6,045
|
6,39
|
6,14
|
| 23/10/2024 |
8.485.060 |
10,97%
|
5,65
|
5,555
|
6,315
|
6,27
|
| 22/10/2024 |
4.400.070 |
3,10%
|
5,65
|
5,315
|
5,885
|
5,65
|
| 21/10/2024 |
3.915.202 |
-6,16%
|
5,70
|
5,385
|
5,91
|
5,48
|
