Groupon Inc (GRPN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/01/2025 |
442.606 |
1,31%
|
10,75
|
10,56
|
10,85
|
10,79
|
| 20/01/2025 |
314.817 |
0,00%
|
11,19
|
10,53
|
11,26
|
10,65
|
| 17/01/2025 |
314.817 |
-2,65%
|
11,19
|
10,53
|
11,26
|
10,65
|
| 16/01/2025 |
311.309 |
0,74%
|
10,92
|
10,55
|
11,16
|
10,94
|
| 15/01/2025 |
449.106 |
-1,00%
|
11,47
|
10,66
|
11,47
|
10,86
|
| 14/01/2025 |
374.291 |
-4,69%
|
11,76
|
10,95
|
11,85
|
10,97
|
| 13/01/2025 |
369.590 |
-5,35%
|
11,82
|
11,41
|
11,965
|
11,51
|
| 10/01/2025 |
391.313 |
-0,49%
|
12,00
|
11,66
|
12,34
|
12,16
|
| 09/01/2025 |
789.523 |
1,15%
|
12,46
|
12,14
|
12,7408
|
12,22
|
| 08/01/2025 |
457.937 |
-3,70%
|
12,46
|
12,14
|
12,73
|
12,22
|
| 07/01/2025 |
397.734 |
3,25%
|
12,43
|
12,12
|
12,73
|
12,69
|
| 06/01/2025 |
280.440 |
1,91%
|
12,36
|
12,00
|
12,53
|
12,29
|
| 03/01/2025 |
201.095 |
0,50%
|
12,07
|
11,81
|
12,29
|
12,06
|
| 02/01/2025 |
286.389 |
-1,23%
|
12,19
|
11,78
|
12,39
|
12,00
|
| 31/12/2024 |
329.777 |
0,58%
|
12,21
|
11,91
|
12,31
|
12,15
|
| 30/12/2024 |
418.528 |
1,26%
|
11,65
|
11,50
|
12,36
|
12,08
|
| 27/12/2024 |
305.630 |
-0,67%
|
12,00
|
11,55
|
12,07
|
11,93
|
| 26/12/2024 |
475.820 |
-0,74%
|
11,88
|
11,44
|
12,06
|
12,01
|
| 24/12/2024 |
308.871 |
7,56%
|
11,43
|
11,43
|
12,10
|
12,10
|
| 23/12/2024 |
473.314 |
8,17%
|
10,36
|
10,18
|
11,29
|
11,25
|
| 20/12/2024 |
1.378.485 |
0,58%
|
10,16
|
10,10
|
10,92
|
10,40
|
| 19/12/2024 |
364.581 |
-4,44%
|
11,01
|
10,34
|
11,01
|
10,34
|
| 18/12/2024 |
361.630 |
-5,75%
|
11,59
|
10,68
|
11,74
|
10,82
|
| 17/12/2024 |
383.048 |
1,41%
|
11,23
|
11,23
|
11,73
|
11,48
|
| 16/12/2024 |
315.631 |
-1,39%
|
11,52
|
11,27
|
11,73
|
11,32
|
| 13/12/2024 |
440.303 |
-3,12%
|
11,96
|
11,205
|
11,96
|
11,48
|
| 12/12/2024 |
366.707 |
-5,28%
|
12,29
|
11,83
|
12,63
|
11,85
|
| 11/12/2024 |
433.002 |
0,32%
|
12,71
|
12,42
|
13,15
|
12,51
|
| 10/12/2024 |
685.779 |
1,30%
|
12,48
|
11,26
|
12,64
|
12,47
|
| 09/12/2024 |
684.501 |
-4,94%
|
13,05
|
12,07
|
13,09
|
12,31
|
| 06/12/2024 |
926.568 |
11,54%
|
11,82
|
11,61
|
13,09
|
12,95
|
| 05/12/2024 |
859.762 |
3,02%
|
11,25
|
11,10
|
12,08
|
11,61
|
| 04/12/2024 |
1.121.787 |
18,51%
|
9,52
|
9,47
|
11,38
|
11,27
|
| 03/12/2024 |
254.010 |
-0,42%
|
9,54
|
9,23
|
9,59
|
9,51
|
| 02/12/2024 |
250.020 |
1,81%
|
9,33
|
9,09
|
9,57
|
9,55
|
| 29/11/2024 |
103.226 |
0,21%
|
9,39
|
9,32
|
9,52
|
9,38
|
| 27/11/2024 |
208.930 |
2,41%
|
9,24
|
9,115
|
9,43
|
9,36
|
| 26/11/2024 |
431.088 |
-4,09%
|
9,35
|
9,01
|
9,44
|
9,14
|
| 25/11/2024 |
478.174 |
2,25%
|
9,44
|
9,44
|
9,91
|
9,53
|
| 22/11/2024 |
505.449 |
1,30%
|
9,20
|
9,16
|
9,66
|
9,32
|
| 21/11/2024 |
496.354 |
8,24%
|
8,53
|
8,42
|
9,39
|
9,20
|
| 20/11/2024 |
479.280 |
-4,28%
|
8,82
|
8,35
|
8,88
|
8,50
|
| 19/11/2024 |
417.390 |
1,83%
|
8,70
|
8,50
|
9,08
|
8,88
|
| 18/11/2024 |
609.416 |
7,39%
|
8,02
|
7,87
|
8,80
|
8,72
|
| 15/11/2024 |
588.742 |
-2,23%
|
8,29
|
7,89
|
8,36
|
8,12
|
| 14/11/2024 |
733.596 |
0,54%
|
8,32
|
8,12
|
8,80
|
8,305
|
| 13/11/2024 |
1.920.353 |
-27,03%
|
8,74
|
7,77
|
8,90
|
8,26
|
| 12/11/2024 |
1.238.419 |
-3,74%
|
11,55
|
11,17
|
11,82
|
11,32
|
| 11/11/2024 |
517.008 |
7,30%
|
11,18
|
11,03
|
11,795
|
11,76
|
| 08/11/2024 |
362.563 |
0,60%
|
10,85
|
10,59
|
11,09
|
10,96
|
| 07/11/2024 |
274.209 |
1,63%
|
10,75
|
10,54
|
11,17
|
10,895
|
| 06/11/2024 |
308.893 |
0,00%
|
10,81
|
10,37
|
11,10
|
10,72
|
| 05/11/2024 |
189.777 |
0,47%
|
10,70
|
10,51
|
10,85
|
10,72
|
| 04/11/2024 |
288.636 |
3,29%
|
10,20
|
10,05
|
10,68
|
10,67
|
| 01/11/2024 |
336.492 |
0,68%
|
10,39
|
10,315
|
10,79
|
10,33
|
| 31/10/2024 |
387.489 |
-5,26%
|
10,82
|
10,25
|
10,83
|
10,26
|
| 30/10/2024 |
293.142 |
2,65%
|
10,50
|
10,42
|
10,95
|
10,83
|
| 29/10/2024 |
254.237 |
2,73%
|
10,27
|
10,155
|
10,55
|
10,55
|
| 28/10/2024 |
417.284 |
0,20%
|
10,49
|
10,21
|
10,75
|
10,27
|
| 25/10/2024 |
193.339 |
1,18%
|
10,40
|
10,125
|
10,555
|
10,25
|
| 24/10/2024 |
327.130 |
4,11%
|
9,86
|
9,77
|
10,36
|
10,13
|
| 23/10/2024 |
298.721 |
-2,01%
|
9,85
|
9,66
|
9,89
|
9,73
|
| 22/10/2024 |
251.678 |
-2,46%
|
10,14
|
9,92
|
10,44
|
9,93
|
| 21/10/2024 |
386.055 |
-4,50%
|
10,61
|
9,95
|
10,61
|
10,18
|
| 18/10/2024 |
216.936 |
-3,70%
|
11,18
|
10,56
|
11,30
|
10,66
|
| 17/10/2024 |
322.005 |
-1,69%
|
11,36
|
10,95
|
11,41
|
11,07
|
| 16/10/2024 |
440.285 |
4,65%
|
10,98
|
10,61
|
11,28
|
11,26
|
| 15/10/2024 |
548.432 |
10,93%
|
9,70
|
9,69
|
10,88
|
10,76
|
| 14/10/2024 |
574.299 |
-9,09%
|
10,65
|
9,65
|
10,65
|
9,70
|
| 11/10/2024 |
379.762 |
1,04%
|
10,51
|
10,49
|
11,06
|
10,67
|
| 10/10/2024 |
243.868 |
2,13%
|
10,36
|
10,12
|
10,57
|
10,56
|
| 09/10/2024 |
254.134 |
0,68%
|
10,22
|
10,15
|
10,56
|
10,34
|
| 08/10/2024 |
366.365 |
-3,39%
|
10,43
|
10,22
|
10,75
|
10,27
|
| 07/10/2024 |
686.353 |
9,42%
|
9,76
|
9,615
|
10,73
|
10,63
|
