Peloton Interactive Inc A (PTON)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
2.943.300 |
-0,56%
|
7,02
|
6,925
|
7,235
|
7,10
|
| 29/05/2025 |
2.462.534 |
-0,42%
|
7,32
|
7,055
|
7,40
|
7,14
|
| 28/05/2025 |
1.831.881 |
-5,28%
|
7,55
|
7,15
|
7,575
|
7,17
|
| 27/05/2025 |
3.044.557 |
0,00%
|
7,72
|
7,43
|
7,78
|
7,57
|
| 23/05/2025 |
4.259.896 |
4,99%
|
6,99
|
6,92
|
7,595
|
7,57
|
| 22/05/2025 |
4.351.383 |
11,61%
|
6,40
|
6,36
|
7,265
|
7,21
|
| 21/05/2025 |
4.025.431 |
-3,87%
|
6,55
|
6,45
|
6,885
|
6,46
|
| 20/05/2025 |
4.497.419 |
6,84%
|
6,23
|
6,06
|
6,805
|
6,72
|
| 19/05/2025 |
2.744.234 |
-0,79%
|
6,16
|
6,09
|
6,405
|
6,29
|
| 16/05/2025 |
2.848.193 |
0,16%
|
6,32
|
6,225
|
6,435
|
6,34
|
| 15/05/2025 |
2.662.654 |
-4,38%
|
6,50
|
6,29
|
6,55
|
6,33
|
| 14/05/2025 |
4.127.972 |
-2,79%
|
6,85
|
6,59
|
6,985
|
6,62
|
| 13/05/2025 |
4.519.429 |
2,56%
|
6,83
|
6,745
|
6,98
|
6,81
|
| 12/05/2025 |
4.331.492 |
7,79%
|
6,51
|
6,46
|
6,84
|
6,64
|
| 09/05/2025 |
4.652.565 |
-5,38%
|
6,52
|
5,92
|
6,52
|
6,16
|
| 08/05/2025 |
6.856.006 |
-6,73%
|
6,30
|
5,825
|
6,825
|
6,51
|
| 07/05/2025 |
3.461.709 |
-0,14%
|
6,99
|
6,915
|
7,11
|
6,98
|
| 06/05/2025 |
3.566.729 |
1,45%
|
6,66
|
6,615
|
7,01
|
6,99
|
| 05/05/2025 |
3.645.748 |
1,03%
|
6,73
|
6,595
|
7,14
|
6,89
|
| 02/05/2025 |
2.540.335 |
-0,44%
|
7,00
|
6,81
|
7,02
|
6,82
|
| 01/05/2025 |
2.032.176 |
-0,58%
|
7,01
|
6,76
|
7,07
|
6,85
|
| 30/04/2025 |
3.295.476 |
-0,58%
|
6,70
|
6,45
|
6,91
|
6,89
|
| 29/04/2025 |
3.517.411 |
5,00%
|
6,55
|
6,48
|
7,03
|
6,93
|
| 28/04/2025 |
3.088.305 |
4,93%
|
6,54
|
6,395
|
6,695
|
6,60
|
| 25/04/2025 |
1.648.074 |
0,16%
|
6,23
|
6,17
|
6,355
|
6,29
|
| 24/04/2025 |
1.941.101 |
5,02%
|
6,06
|
6,025
|
6,365
|
6,28
|
| 23/04/2025 |
3.096.953 |
4,00%
|
5,98
|
5,92
|
6,30
|
5,98
|
| 22/04/2025 |
2.980.408 |
8,08%
|
5,42
|
5,39
|
5,82
|
5,75
|
| 21/04/2025 |
2.367.094 |
-1,30%
|
5,28
|
5,17
|
5,365
|
5,32
|
| 17/04/2025 |
3.158.599 |
-4,09%
|
5,52
|
5,305
|
5,58
|
5,39
|
| 16/04/2025 |
2.336.157 |
-1,92%
|
5,59
|
5,47
|
5,84
|
5,62
|
| 15/04/2025 |
3.281.265 |
0,53%
|
5,67
|
5,60
|
5,855
|
5,73
|
| 14/04/2025 |
1.868.624 |
2,15%
|
5,90
|
5,555
|
5,90
|
5,70
|
| 11/04/2025 |
2.048.537 |
1,45%
|
5,50
|
5,28
|
5,64
|
5,58
|
| 10/04/2025 |
2.395.086 |
-6,30%
|
5,66
|
5,285
|
5,66
|
5,50
|
| 09/04/2025 |
4.863.386 |
17,40%
|
4,96
|
4,815
|
6,07
|
5,87
|
| 08/04/2025 |
4.132.071 |
-2,91%
|
5,42
|
4,82
|
5,57
|
5,00
|
| 07/04/2025 |
5.298.758 |
2,39%
|
4,69
|
4,64
|
5,57
|
5,15
|
| 04/04/2025 |
5.093.049 |
-6,85%
|
5,02
|
4,635
|
5,29
|
5,03
|
| 03/04/2025 |
3.838.664 |
-14,42%
|
5,84
|
5,305
|
5,88
|
5,40
|
| 02/04/2025 |
2.341.475 |
1,45%
|
6,02
|
6,00
|
6,545
|
6,31
|
| 01/04/2025 |
2.412.789 |
-1,58%
|
6,26
|
6,135
|
6,37
|
6,22
|
| 31/03/2025 |
3.244.181 |
0,32%
|
6,10
|
5,965
|
6,515
|
6,32
|
| 28/03/2025 |
2.248.596 |
-6,94%
|
6,68
|
6,205
|
6,735
|
6,30
|
| 27/03/2025 |
2.090.351 |
-2,59%
|
6,86
|
6,735
|
7,125
|
6,77
|
| 26/03/2025 |
2.927.067 |
-4,66%
|
7,28
|
6,855
|
7,28
|
6,95
|
| 25/03/2025 |
2.597.315 |
-0,41%
|
7,29
|
7,155
|
7,375
|
7,29
|
| 24/03/2025 |
3.786.103 |
5,17%
|
7,15
|
7,095
|
7,335
|
7,32
|
| 21/03/2025 |
5.588.692 |
6,75%
|
6,30
|
6,29
|
7,03
|
6,96
|
| 20/03/2025 |
2.807.177 |
0,00%
|
6,35
|
6,275
|
6,655
|
6,52
|
| 19/03/2025 |
2.547.844 |
0,93%
|
6,41
|
6,37
|
6,88
|
6,52
|
| 18/03/2025 |
2.963.655 |
-1,97%
|
6,48
|
6,21
|
6,675
|
6,46
|
| 17/03/2025 |
3.654.657 |
-6,52%
|
7,03
|
6,45
|
7,03
|
6,59
|
| 14/03/2025 |
6.715.069 |
16,14%
|
6,59
|
6,46
|
7,075
|
7,05
|
| 13/03/2025 |
2.956.873 |
-0,49%
|
6,11
|
5,77
|
6,11
|
6,07
|
| 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
|
