Peloton Interactive Inc A (PTON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	5.779.094	2,23%	7,16	7,0191	7,50	7,33
19-05-2023	4.951.076	-2,45%	7,28	7,035	7,295	7,17
18-05-2023	3.520.110	2,94%	7,11	7,07	7,39	7,35
17-05-2023	4.578.884	2,58%	7,00	6,915	7,345	7,16
16-05-2023	6.621.441	-6,18%	7,32	6,865	7,435	6,98
15-05-2023	7.533.660	7,21%	6,91	6,81	7,56	7,44
12-05-2023	9.889.762	1,17%	6,90	6,62	6,96	6,94
11-05-2023	11.149.080	-9,16%	6,96	6,76	7,29	6,84
10-05-2023	7.561.111	-3,83%	8,00	7,26	8,00	7,53
09-05-2023	6.451.185	-3,21%	7,91	7,65	7,99	7,83
08-05-2023	7.249.829	3,59%	8,03	7,862	8,3795	8,09
05-05-2023	11.035.066	2,23%	7,75	7,31	7,885	7,81
04-05-2023	15.981.439	-13,48%	7,58	7,31	7,81	7,64
03-05-2023	6.117.609	2,56%	8,57	8,57	9,18	8,83
02-05-2023	3.692.133	-4,52%	9,08	8,53	9,14	8,66
01-05-2023	4.044.670	2,14%	8,84	8,73	9,18	9,07
28-04-2023	3.055.688	1,37%	8,69	8,54	9,04	8,88
27-04-2023	3.028.147	1,86%	8,71	8,575	8,875	8,76
26-04-2023	3.231.390	-1,48%	8,93	8,53	9,11	8,68
25-04-2023	3.097.021	-5,68%	9,20	8,80	9,29	8,81
24-04-2023	3.538.933	-1,48%	9,44	9,015	9,65	9,34
21-04-2023	3.802.761	4,41%	9,07	9,005	9,52	9,48
20-04-2023	5.150.465	-4,62%	9,29	8,955	9,515	9,08
19-04-2023	3.941.591	-3,84%	9,53	9,435	9,73	9,52
18-04-2023	2.804.322	1,33%	9,90	9,715	10,127	9,90
17-04-2023	3.011.226	1,98%	9,54	9,48	9,818	9,77
14-04-2023	5.246.809	-5,34%	10,05	9,56	10,09	9,58
13-04-2023	5.033.401	-0,78%	10,25	10,00	10,44	10,12
12-04-2023	9.183.657	-12,01%	11,65	10,01	11,67	10,1101
11-04-2023	4.884.269	1,41%	11,50	11,402	11,7825	11,53
10-04-2023	3.836.050	0,70%	11,17	11,085	11,495	11,49
06-04-2023	4.047.724	2,52%	11,12	10,97	11,58	11,41
05-04-2023	4.305.100	-4,52%	11,56	11,01	11,57	11,20
04-04-2023	2.675.661	0,17%	11,83	11,472	12,0218	11,73
03-04-2023	3.751.701	3,26%	11,13	11,11	11,765	11,71
31-03-2023	3.889.179	7,29%	10,64	10,47	11,37	11,34
30-03-2023	4.248.534	1,54%	10,59	10,38	10,765	10,57
29-03-2023	3.856.958	6,12%	10,11	9,98	10,4999	10,41
28-03-2023	4.373.983	0,31%	9,80	9,585	9,975	9,81
27-03-2023	5.436.458	2,62%	9,64	9,36	9,92	9,78
24-03-2023	4.715.438	2,58%	9,13	9,09	9,64	9,53
23-03-2023	5.690.113	0,32%	9,36	9,1709	9,915	9,29
22-03-2023	6.158.947	-6,09%	9,91	9,19	9,94	9,26
21-03-2023	7.352.773	5,12%	9,59	9,565	10,17	9,86
20-03-2023	8.417.211	-6,94%	9,99	9,19	10,03	9,38
17-03-2023	6.829.657	-5,26%	10,69	9,68	10,69	10,08
16-03-2023	6.346.693	-2,48%	10,75	10,522	11,02	10,64
15-03-2023	4.223.408	2,93%	10,39	10,26	10,955	10,91
14-03-2023	7.781.047	-6,77%	11,77	10,565	11,80	10,60
13-03-2023	4.194.158	-3,48%	11,52	10,81	11,845	11,37
10-03-2023	9.910.561	-11,07%	12,58	11,21	12,59	11,33
09-03-2023	5.221.849	-6,53%	13,51	12,41	13,635	12,74
08-03-2023	3.971.687	2,87%	13,27	12,86	13,70	13,63
07-03-2023	5.246.131	-4,54%	13,82	13,24	14,20	13,25
06-03-2023	4.190.675	0,14%	14,02	13,7515	14,36	13,88
03-03-2023	7.442.549	7,28%	12,99	12,952	14,20	13,86
02-03-2023	7.471.993	2,05%	12,36	12,17	12,94	12,92
01-03-2023	3.793.411	-2,01%	12,96	12,58	13,00	12,66
28-02-2023	4.047.330	-0,16%	12,88	12,78	13,245	12,92
27-02-2023	4.729.638	1,89%	12,90	12,505	13,01	12,94
24-02-2023	2.911.102	-2,91%	12,75	12,475	12,88	12,70
23-02-2023	4.585.553	-2,61%	13,47	12,65	13,49	13,08
22-02-2023	3.696.490	1,43%	13,30	13,015	13,54	13,44
21-02-2023	8.362.153	-2,65%	13,23	12,69	13,40	13,24
20-02-2023	4.713.967	-0,66%	13,71	13,16	13,74	13,66
17-02-2023	4.713.967	-0,66%	13,71	13,16	13,74	13,66
16-02-2023	5.664.710	-3,91%	13,88	13,66	14,89	13,75
15-02-2023	4.542.682	5,83%	13,51	13,505	14,345	14,35
14-02-2023	5.389.842	-0,51%	13,33	12,86	13,905	13,56
13-02-2023	5.439.705	-1,45%	13,81	13,45	13,9199	13,63
10-02-2023	7.391.518	-6,55%	14,62	13,815	14,87	13,83
09-02-2023	6.009.236	-4,08%	15,62	14,655	15,82	14,80
08-02-2023	5.146.432	-2,09%	15,48	15,05	15,755	15,43
07-02-2023	11.013.081	-0,19%	15,72	15,42	16,235	15,76
06-02-2023	9.461.748	-3,01%	15,80	15,15	16,37	15,79
03-02-2023	16.395.685	-3,77%	16,30	16,135	17,83	16,34
02-02-2023	20.031.879	3,79%	15,76	15,20	17,59	16,98
01-02-2023	38.766.285	26,14%	13,75	13,60	16,79	16,31
31-01-2023	11.391.697	3,44%	12,58	12,50	13,115	12,93
30-01-2023	9.563.766	-1,34%	12,58	12,30	13,37	12,48
27-01-2023	9.802.551	7,29%	11,77	11,65	12,99	12,66
26-01-2023	4.546.098	3,86%	11,74	11,42	12,05	11,85
25-01-2023	3.580.250	3,17%	10,80	10,52	11,47	11,41
24-01-2023	4.254.317	-5,15%	11,19	10,87	11,45	11,06
23-01-2023	4.284.286	5,43%	11,10	10,87	11,74	11,695
20-01-2023	4.104.519	5,65%	10,63	10,46	11,085	11,03
19-01-2023	5.416.264	-5,86%	10,73	10,195	10,93	10,44
18-01-2023	8.223.619	-7,29%	12,10	11,03	12,1391	11,07
17-01-2023	6.933.951	2,67%	11,53	11,33	12,075	11,94
16-01-2023	5.685.796	4,78%	10,89	10,83	11,73	11,63
13-01-2023	5.685.796	4,78%	10,89	10,83	11,73	11,63
12-01-2023	5.202.546	2,31%	10,86	10,215	11,15	11,07
11-01-2023	6.981.554	10,31%	9,86	9,77	10,84	10,81
10-01-2023	4.716.658	4,72%	9,32	9,31	9,875	9,77
09-01-2023	5.283.359	4,60%	9,09	9,02	9,53	9,33
06-01-2023	5.549.629	3,73%	8,56	8,31	9,025	8,90
05-01-2023	4.747.616	-2,94%	8,58	8,315	8,73	8,58
04-01-2023	6.076.702	8,87%	8,26	7,985	8,86	8,84
03-01-2023	6.864.937	2,65%	8,18	7,89	8,45	8,15
02-01-2023	7.022.683	-1,24%	7,85	7,68	8,0279	7,99