Peloton Interactive Inc A (PTON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	7.022.683	-1,24%	7,85	7,68	8,0279	7,99
29/12/2022	5.608.679	2,67%	8,05	7,92	8,31	8,09
28/12/2022	6.113.213	-2,95%	8,12	7,855	8,31	7,90
27/12/2022	6.888.703	-8,21%	8,79	8,12	8,805	8,16
23/12/2022	2.305.976	-3,80%	9,21	8,655	9,24	8,86
22/12/2022	6.101.601	-6,59%	9,74	8,83	9,74	9,2285
21/12/2022	6.700.872	-5,55%	10,47	9,86	10,61	9,87
20/12/2022	5.890.447	-0,29%	10,315	10,1797	10,8485	10,45
19/12/2022	3.737.143	-1,87%	10,59	10,23	10,63	10,51
16/12/2022	7.290.025	-5,72%	11,24	10,69	11,63	10,71
15/12/2022	7.415.065	-6,58%	11,92	11,21	12,11	11,36
14/12/2022	5.932.241	3,84%	11,63	11,52	12,275	12,16
13/12/2022	8.110.808	1,03%	12,42	11,4135	12,58	11,83
12/12/2022	5.184.693	1,74%	11,37	11,11	11,74	11,71
09/12/2022	6.848.158	-8,43%	12,42	11,48	12,44	11,51
08/12/2022	6.136.656	6,08%	12,01	11,70	12,669	12,57
07/12/2022	6.515.376	-4,82%	12,33	11,85	12,77	11,86
06/12/2022	27.984.206	-3,93%	12,83	11,9301	12,86	12,46
05/12/2022	31.536.972	-2,86%	13,06	12,75	13,345	12,92
02/12/2022	70.110.326	13,41%	11,50	11,41	13,33	13,28
01/12/2022	25.941.348	3,43%	10,31	10,99	11,86	11,77
30/11/2022	26.009.047	8,48%	10,31	10,14	11,39	11,38
29/11/2022	18.493.835	3,55%	10,31	10,10	10,86	10,49
28/11/2022	30.283.939	0,70%	9,84	9,94	10,935	10,13
25/11/2022	8.061.311	3,83%	9,84	9,79	10,1275	10,08
24/11/2022	14.807.450	3,83%	9,53	9,67	10,0584	10,03
23/11/2022	14.807.450	3,83%	9,53	9,67	10,0584	10,03
22/11/2022	16.257.258	-0,62%	9,53	9,33	9,72	9,66
21/11/2022	19.637.489	-4,27%	10,03	9,45	10,21	9,8699
18/11/2022	16.644.341	-5,33%	10,06	10,18	11,21	10,31
17/11/2022	24.567.914	-0,55%	10,06	10,425	11,06	10,89
16/11/2022	29.905.898	-7,29%	10,06	10,71	11,68	10,94
15/11/2022	35.289.100	9,68%	10,06	11,15	12,0168	11,845
14/11/2022	8.040.203	6,02%	10,06	10,06	11,04	10,92
11/11/2022	8.277.929	3,82%	9,76	9,50	10,60	10,33
10/11/2022	8.266.019	14,19%	9,38	9,2183	10,00	9,78
09/11/2022	6.580.238	-9,79%	9,38	8,395	9,445	8,57
08/11/2022	8.574.180	1,28%	9,43	8,78	9,855	9,53
07/11/2022	6.165.496	0,27%	9,41	8,9284	9,67	9,415
04/11/2022	11.712.984	0,05%	9,27	8,92	9,71	9,345
03/11/2022	20.819.771	7,77%	7,49	7,2401	9,34	9,3001
02/11/2022	10.551.461	-3,03%	8,89	8,41	9,20	8,63
01/11/2022	7.321.343	5,62%	8,76	8,755	9,0175	8,935
31/10/2022	10.568.103	4,87%	7,80	7,98	8,67	8,40
28/10/2022	9.911.381	3,90%	7,80	7,585	8,0593	8,00
27/10/2022	7.329.502	1,43%	7,77	7,70	8,242	7,81
26/10/2022	7.070.069	5,49%	7,33	7,2884	8,16	7,69
25/10/2022	10.198.828	6,86%	7,08	7,07	7,69	7,48
24/10/2022	7.758.702	-4,63%	7,29	6,76	7,20	7,00
21/10/2022	5.142.087	-1,08%	7,29	7,025	7,44	7,33
20/10/2022	7.473.766	0,27%	7,33	7,28	7,965	7,41
19/10/2022	6.204.962	-6,22%	7,68	7,32	7,718	7,39
18/10/2022	7.275.197	-0,25%	7,56	7,535	8,26	7,84
17/10/2022	7.993.179	7,04%	7,56	7,355	7,96	7,75
14/10/2022	14.475.096	-15,95%	8,74	7,23	8,97	7,27
13/10/2022	10.849.164	2,23%	8,74	7,83	9,01	8,71
12/10/2022	7.279.806	-2,85%	8,74	8,09	8,81	8,53
11/10/2022	9.229.778	-3,41%	9,04	8,24	9,23	8,78
10/10/2022	11.733.588	4,72%	8,84	8,555	9,42	9,10
07/10/2022	8.339.553	-1,87%	8,57	8,40	8,8186	8,665
06/10/2022	10.859.250	3,77%	8,50	8,35	9,1696	8,81
05/10/2022	9.812.832	-3,96%	8,51	8,095	8,84	8,49
04/10/2022	16.413.744	18,61%	7,70	7,66	8,86	8,86
03/10/2022	11.120.812	7,36%	7,18	6,66	7,48	7,44
30/09/2022	6.544.795	-1,97%	8,18	6,855	7,29	6,9112
29/09/2022	14.304.856	-14,50%	8,18	6,82	8,18	7,045
28/09/2022	4.754.117	0,49%	8,50	8,03	8,42	8,24
27/09/2022	6.611.730	-0,85%	8,50	8,0612	8,79	8,20
26/09/2022	6.555.658	-3,41%	8,50	8,06	8,8401	8,22
23/09/2022	6.767.529	-0,93%	8,50	8,28	8,69	8,51
22/09/2022	5.155.912	-3,09%	8,98	8,585	9,11	8,77
21/09/2022	6.765.473	-6,11%	9,85	9,05	9,90	9,06
20/09/2022	5.784.602	-2,72%	9,86	9,63	10,24	9,65
19/09/2022	3.973.768	1,64%	9,71	9,59	9,99	9,90
16/09/2022	5.684.209	-8,80%	10,39	9,7104	10,40	9,74
15/09/2022	5.279.481	4,40%	10,07	10,00	10,85	10,68
14/09/2022	4.779.994	3,23%	10,05	9,67	10,27	10,23
13/09/2022	13.493.168	-10,32%	10,39	9,48	10,402	9,91
12/09/2022	6.252.406	7,18%	8,84	10,2416	11,08	11,05
09/09/2022	10.269.469	12,97%	8,84	9,2975	10,39	10,28
08/09/2022	4.163.593	1,45%	8,84	8,635	9,19	9,10
07/09/2022	5.510.113	3,34%	8,60	8,57	9,155	8,98
06/09/2022	7.642.915	-8,17%	10,31	8,68	9,385	8,69
05/09/2022	8.622.573	-8,17%	10,31	9,39	10,465	9,44
02/09/2022	8.622.573	-8,17%	10,31	9,39	10,465	9,44
01/09/2022	6.068.200	0,88%	10,01	9,65	10,30	10,28
31/08/2022	10.872.879	6,37%	9,74	9,675	10,27	10,19
30/08/2022	10.639.257	-8,50%	10,76	9,52	10,885	9,58
29/08/2022	9.191.444	-1,04%	10,48	10,35	10,92	10,50
26/08/2022	13.549.051	-3,82%	11,01	10,12	11,04	10,59
25/08/2022	34.648.391	-17,80%	11,57	10,655	11,8595	11,08
24/08/2022	49.842.033	20,20%	12,35	12,1601	13,66	13,4625
23/08/2022	8.372.524	-3,28%	11,50	10,78	11,64	11,20
22/08/2022	5.628.939	-1,11%	11,39	11,13	11,75	11,58
19/08/2022	6.014.323	-7,82%	12,85	11,36	12,41	11,67
18/08/2022	6.648.101	-2,16%	12,85	12,29	12,86	12,66
17/08/2022	5.700.523	-5,48%	13,31	12,85	13,6499	12,94
16/08/2022	8.736.476	1,26%	13,37	12,915	14,32	13,70
15/08/2022	8.716.861	0,22%	13,34	12,69	13,77	13,56
12/08/2022	16.093.683	13,10%	12,08	11,8201	13,79	13,47