Groupon Inc (GRPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
583.864 |
6,66%
|
26,72
|
26,20
|
28,00
|
27,53
|
| 24/07/2026 |
324.685 |
1,53%
|
25,62
|
25,27
|
26,48
|
25,81
|
| 23/07/2026 |
342.642 |
-8,95%
|
27,51
|
24,80
|
27,625
|
25,42
|
| 22/07/2026 |
539.738 |
7,18%
|
25,95
|
25,29
|
28,13
|
27,92
|
| 21/07/2026 |
705.213 |
-6,80%
|
27,73
|
25,90
|
28,26
|
26,05
|
| 20/07/2026 |
494.368 |
0,43%
|
27,83
|
27,34
|
28,50
|
27,95
|
| 17/07/2026 |
629.204 |
-2,62%
|
27,77
|
26,84
|
28,46
|
27,83
|
| 16/07/2026 |
790.174 |
10,01%
|
25,75
|
25,62
|
28,59
|
28,58
|
| 15/07/2026 |
277.460 |
1,48%
|
26,05
|
24,99
|
26,39
|
25,98
|
| 14/07/2026 |
405.846 |
8,75%
|
23,69
|
23,69
|
25,81
|
25,60
|
| 13/07/2026 |
904.158 |
-9,64%
|
26,44
|
22,62
|
26,63
|
23,54
|
| 10/07/2026 |
340.700 |
-2,10%
|
26,64
|
26,04
|
27,10
|
26,05
|
| 09/07/2026 |
407.682 |
4,23%
|
25,41
|
25,41
|
26,84
|
26,61
|
| 08/07/2026 |
646.036 |
-4,92%
|
26,50
|
24,73
|
26,51
|
25,53
|
| 07/07/2026 |
552.291 |
1,05%
|
26,25
|
26,25
|
27,98
|
26,85
|
| 06/07/2026 |
552.254 |
3,87%
|
25,96
|
25,64
|
27,00
|
26,57
|
| 02/07/2026 |
385.353 |
-0,39%
|
25,80
|
24,55
|
25,80
|
25,58
|
| 01/07/2026 |
698.560 |
6,73%
|
24,61
|
24,54
|
25,94
|
25,68
|
| 30/06/2026 |
729.995 |
1,95%
|
23,66
|
22,655
|
24,74
|
24,06
|
| 29/06/2026 |
868.156 |
4,42%
|
22,86
|
22,41
|
24,28
|
23,60
|
| 26/06/2026 |
1.415.249 |
-1,22%
|
22,47
|
21,09
|
23,57
|
22,60
|
| 25/06/2026 |
1.048.427 |
24,89%
|
18,63
|
18,58
|
23,00
|
22,88
|
| 24/06/2026 |
662.862 |
9,31%
|
16,72
|
16,72
|
18,41
|
18,32
|
| 23/06/2026 |
417.784 |
-0,83%
|
16,97
|
16,70
|
17,415
|
16,76
|
| 22/06/2026 |
613.123 |
4,39%
|
16,04
|
16,01
|
17,40
|
16,90
|
| 18/06/2026 |
705.623 |
-2,23%
|
16,84
|
15,995
|
16,84
|
16,19
|
| 17/06/2026 |
397.023 |
-4,06%
|
17,21
|
16,46
|
17,87
|
16,56
|
| 16/06/2026 |
435.714 |
-1,09%
|
17,49
|
17,05
|
18,19
|
17,26
|
| 15/06/2026 |
410.424 |
2,59%
|
17,53
|
17,30
|
17,87
|
17,45
|
| 12/06/2026 |
405.199 |
0,83%
|
16,94
|
16,53
|
17,83
|
17,01
|
| 11/06/2026 |
392.647 |
4,85%
|
16,26
|
15,63
|
16,945
|
16,87
|
| 10/06/2026 |
584.659 |
-3,13%
|
16,47
|
15,835
|
17,19
|
16,09
|
| 09/06/2026 |
509.020 |
2,66%
|
16,33
|
15,59
|
16,79
|
16,61
|
| 08/06/2026 |
480.726 |
-1,70%
|
16,81
|
15,95
|
17,27
|
16,18
|
| 05/06/2026 |
608.109 |
-11,17%
|
18,25
|
16,33
|
18,46
|
16,46
|
| 04/06/2026 |
552.566 |
6,80%
|
17,61
|
17,61
|
19,09
|
18,53
|
| 03/06/2026 |
655.991 |
-7,71%
|
18,59
|
16,925
|
18,59
|
17,35
|
| 02/06/2026 |
457.473 |
-0,58%
|
18,63
|
18,495
|
19,22
|
18,80
|
| 01/06/2026 |
763.262 |
-6,52%
|
20,00
|
18,81
|
20,495
|
18,91
|
| 29/05/2026 |
509.550 |
-4,58%
|
21,20
|
19,90
|
21,24
|
20,23
|
| 28/05/2026 |
564.039 |
-1,21%
|
21,42
|
20,76
|
22,09
|
21,20
|
| 27/05/2026 |
902.909 |
3,72%
|
20,69
|
20,41
|
22,37
|
21,46
|
| 26/05/2026 |
1.176.821 |
9,30%
|
18,90
|
17,50
|
21,16
|
20,69
|
| 22/05/2026 |
551.836 |
3,90%
|
18,02
|
17,95
|
19,64
|
18,93
|
| 21/05/2026 |
635.294 |
5,20%
|
17,05
|
16,64
|
18,48
|
18,22
|
| 20/05/2026 |
457.273 |
-0,52%
|
17,04
|
16,56
|
17,52
|
17,32
|
| 19/05/2026 |
792.739 |
2,84%
|
17,18
|
16,60
|
17,69
|
17,41
|
| 18/05/2026 |
573.958 |
-3,04%
|
17,39
|
16,92
|
18,53
|
16,93
|
| 15/05/2026 |
599.927 |
1,75%
|
16,91
|
16,91
|
17,78
|
17,46
|
| 14/05/2026 |
542.713 |
-6,64%
|
18,34
|
16,91
|
18,34
|
17,16
|
| 13/05/2026 |
863.694 |
5,51%
|
17,35
|
16,81
|
18,91
|
18,38
|
| 12/05/2026 |
577.555 |
3,26%
|
16,66
|
16,32
|
17,61
|
17,42
|
| 11/05/2026 |
954.510 |
-5,12%
|
17,69
|
15,77
|
17,70
|
16,87
|
| 08/05/2026 |
1.884.729 |
15,01%
|
16,00
|
15,97
|
18,98
|
17,78
|
| 07/05/2026 |
893.950 |
-2,46%
|
15,61
|
15,12
|
16,07
|
15,46
|
| 06/05/2026 |
559.911 |
5,11%
|
15,10
|
15,00
|
16,05
|
15,85
|
| 05/05/2026 |
512.397 |
-2,77%
|
15,76
|
15,06
|
16,04
|
15,08
|
| 04/05/2026 |
778.566 |
4,16%
|
14,96
|
14,96
|
16,49
|
15,51
|
| 01/05/2026 |
462.384 |
4,79%
|
14,34
|
14,25
|
15,02
|
14,89
|
| 30/04/2026 |
666.462 |
-0,21%
|
14,14
|
13,46
|
14,42
|
14,21
|
| 29/04/2026 |
455.979 |
-0,35%
|
14,24
|
13,57
|
14,33
|
14,24
|
| 28/04/2026 |
547.031 |
-4,48%
|
14,91
|
14,255
|
15,10
|
14,29
|
| 27/04/2026 |
527.787 |
1,98%
|
14,30
|
14,30
|
15,48
|
14,96
|
| 24/04/2026 |
416.676 |
0,34%
|
14,83
|
14,265
|
15,00
|
14,67
|
| 23/04/2026 |
973.775 |
-8,22%
|
15,93
|
13,37
|
15,93
|
14,62
|
| 22/04/2026 |
1.133.989 |
-4,38%
|
16,97
|
15,48
|
17,83
|
15,93
|
| 21/04/2026 |
2.143.941 |
11,44%
|
17,28
|
15,71
|
18,67
|
16,66
|
| 20/04/2026 |
730.557 |
5,21%
|
14,04
|
14,00
|
15,08
|
14,95
|
| 17/04/2026 |
1.550.029 |
-8,44%
|
15,57
|
13,995
|
15,82
|
14,21
|
| 16/04/2026 |
1.347.051 |
20,12%
|
13,22
|
13,07
|
15,55
|
15,52
|
| 15/04/2026 |
702.615 |
2,62%
|
12,70
|
12,70
|
13,91
|
12,92
|
| 14/04/2026 |
555.372 |
4,57%
|
12,20
|
12,08
|
12,68
|
12,59
|
| 13/04/2026 |
384.362 |
1,52%
|
11,77
|
11,70
|
12,27
|
12,04
|
| 10/04/2026 |
395.259 |
3,40%
|
11,52
|
11,41
|
11,88
|
11,86
|
| 09/04/2026 |
427.647 |
-4,18%
|
11,97
|
11,31
|
12,07
|
11,47
|
| 08/04/2026 |
502.567 |
-0,50%
|
12,56
|
11,90
|
12,90
|
11,97
|
| 07/04/2026 |
446.195 |
-0,25%
|
11,91
|
11,91
|
12,27
|
12,03
|
| 06/04/2026 |
436.444 |
4,87%
|
11,58
|
11,58
|
12,21
|
12,06
|
| 02/04/2026 |
411.769 |
2,77%
|
10,81
|
10,80
|
11,60
|
11,50
|
| 01/04/2026 |
450.870 |
-5,97%
|
12,07
|
11,18
|
12,27
|
11,19
|
| 31/03/2026 |
649.267 |
8,48%
|
11,11
|
11,00
|
12,045
|
11,90
|
| 30/03/2026 |
659.169 |
4,78%
|
10,53
|
10,53
|
11,22
|
10,97
|
| 27/03/2026 |
518.022 |
-6,01%
|
11,12
|
10,47
|
11,18
|
10,47
|
| 26/03/2026 |
539.280 |
-1,24%
|
11,19
|
11,11
|
11,59
|
11,14
|
| 25/03/2026 |
589.821 |
6,42%
|
10,79
|
10,27
|
11,455
|
11,28
|
| 24/03/2026 |
685.271 |
-7,42%
|
11,21
|
10,56
|
11,41
|
10,60
|
| 23/03/2026 |
616.910 |
0,17%
|
11,51
|
11,20
|
11,73
|
11,45
|
| 20/03/2026 |
944.037 |
4,10%
|
10,91
|
10,78
|
11,63
|
11,43
|
| 19/03/2026 |
543.735 |
2,33%
|
10,57
|
10,57
|
11,27
|
10,98
|
| 18/03/2026 |
480.814 |
-0,65%
|
10,50
|
10,50
|
10,93
|
10,73
|
| 17/03/2026 |
1.031.136 |
4,96%
|
10,91
|
10,70
|
11,62
|
10,80
|
| 16/03/2026 |
936.590 |
6,74%
|
9,55
|
9,445
|
10,485
|
10,29
|
| 13/03/2026 |
624.545 |
-0,21%
|
9,71
|
9,17
|
9,71
|
9,64
|
| 12/03/2026 |
1.037.391 |
-12,82%
|
10,75
|
9,63
|
10,79
|
9,66
|
| 11/03/2026 |
1.140.480 |
-4,32%
|
11,21
|
10,46
|
12,545
|
11,08
|
| 10/03/2026 |
913.230 |
-4,06%
|
12,53
|
11,35
|
12,795
|
11,58
|
| 09/03/2026 |
664.795 |
-1,07%
|
12,20
|
11,63
|
12,20
|
12,07
|
| 06/03/2026 |
393.618 |
-1,53%
|
12,23
|
11,98
|
12,33
|
12,20
|
| 05/03/2026 |
449.152 |
-0,80%
|
12,47
|
11,99
|
12,99
|
12,39
|
| 04/03/2026 |
372.431 |
1,79%
|
12,34
|
12,12
|
12,58
|
12,49
|
