Peloton Interactive Inc A (PTON)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
2.846.132 |
0,26%
|
3,80
|
3,76
|
3,995
|
3,91
|
| 02/03/2026 |
3.284.822 |
-2,99%
|
3,88
|
3,81
|
3,965
|
3,90
|
| 27/02/2026 |
4.144.770 |
-1,47%
|
4,05
|
3,955
|
4,075
|
4,02
|
| 26/02/2026 |
2.744.591 |
-0,97%
|
4,08
|
4,05
|
4,22
|
4,08
|
| 25/02/2026 |
2.667.009 |
1,98%
|
4,09
|
4,00
|
4,22
|
4,12
|
| 24/02/2026 |
3.851.179 |
-2,18%
|
4,10
|
4,03
|
4,155
|
4,04
|
| 23/02/2026 |
2.758.131 |
-6,35%
|
4,35
|
4,075
|
4,36
|
4,13
|
| 20/02/2026 |
2.294.828 |
-0,23%
|
4,36
|
4,315
|
4,525
|
4,41
|
| 19/02/2026 |
2.062.160 |
2,31%
|
4,27
|
4,205
|
4,435
|
4,42
|
| 18/02/2026 |
3.475.673 |
3,10%
|
4,19
|
4,165
|
4,375
|
4,32
|
| 17/02/2026 |
3.363.169 |
-1,41%
|
4,18
|
4,08
|
4,275
|
4,19
|
| 13/02/2026 |
2.408.483 |
0,47%
|
4,29
|
4,22
|
4,365
|
4,25
|
| 12/02/2026 |
5.677.786 |
-2,08%
|
4,33
|
4,135
|
4,395
|
4,23
|
| 11/02/2026 |
5.011.101 |
-0,69%
|
4,40
|
4,21
|
4,49
|
4,32
|
| 10/02/2026 |
3.650.220 |
-1,14%
|
4,29
|
4,29
|
4,59
|
4,35
|
| 09/02/2026 |
4.936.335 |
-4,86%
|
4,55
|
4,355
|
4,73
|
4,40
|
| 06/02/2026 |
7.964.713 |
5,35%
|
4,44
|
4,305
|
4,685
|
4,625
|
| 05/02/2026 |
22.584.330 |
-25,72%
|
4,81
|
4,09
|
4,90
|
4,39
|
| 04/02/2026 |
5.580.539 |
3,32%
|
5,73
|
5,615
|
5,975
|
5,91
|
| 03/02/2026 |
2.712.673 |
-0,69%
|
5,76
|
5,54
|
5,88
|
5,72
|
| 02/02/2026 |
3.702.942 |
3,04%
|
5,50
|
5,50
|
5,875
|
5,76
|
| 30/01/2026 |
3.605.138 |
-2,44%
|
5,61
|
5,455
|
5,73
|
5,59
|
| 29/01/2026 |
3.045.469 |
-1,88%
|
5,84
|
5,555
|
5,95
|
5,73
|
| 28/01/2026 |
2.912.487 |
-0,51%
|
5,94
|
5,80
|
5,96
|
5,84
|
| 27/01/2026 |
1.788.104 |
-1,51%
|
5,96
|
5,815
|
5,96
|
5,87
|
| 26/01/2026 |
2.886.910 |
2,76%
|
5,78
|
5,765
|
6,095
|
5,96
|
| 23/01/2026 |
2.335.409 |
-0,17%
|
5,80
|
5,695
|
5,88
|
5,80
|
| 22/01/2026 |
2.099.150 |
-0,85%
|
5,85
|
5,805
|
5,995
|
5,81
|
| 21/01/2026 |
2.595.619 |
0,00%
|
5,92
|
5,75
|
5,98
|
5,86
|
| 20/01/2026 |
3.142.475 |
-7,42%
|
6,05
|
5,86
|
6,24
|
5,86
|
| 16/01/2026 |
2.519.940 |
-5,52%
|
6,68
|
6,285
|
6,69
|
6,33
|
| 15/01/2026 |
3.049.387 |
1,98%
|
6,57
|
6,47
|
6,765
|
6,70
|
| 14/01/2026 |
2.639.305 |
-6,14%
|
6,95
|
6,405
|
6,95
|
6,57
|
| 13/01/2026 |
3.282.610 |
5,90%
|
6,63
|
6,58
|
7,02
|
7,00
|
| 12/01/2026 |
2.595.988 |
-3,36%
|
6,80
|
6,515
|
6,915
|
6,61
|
| 09/01/2026 |
2.816.435 |
1,79%
|
6,75
|
6,59
|
7,00
|
6,84
|
| 08/01/2026 |
3.126.588 |
1,82%
|
6,57
|
6,47
|
6,88
|
6,72
|
| 07/01/2026 |
2.228.532 |
0,00%
|
6,61
|
6,50
|
6,675
|
6,60
|
| 06/01/2026 |
3.111.057 |
6,11%
|
6,25
|
6,20
|
6,655
|
6,60
|
| 20/11/2025 |
3.189.262 |
-7,12%
|
7,04
|
6,36
|
7,04
|
6,39
|
| 19/11/2025 |
2.106.120 |
-3,23%
|
7,11
|
6,85
|
7,195
|
6,88
|
| 18/11/2025 |
2.072.928 |
-0,42%
|
7,00
|
6,94
|
7,225
|
7,11
|
| 17/11/2025 |
2.336.133 |
-4,55%
|
7,41
|
7,075
|
7,41
|
7,14
|
| 14/11/2025 |
1.481.253 |
2,33%
|
7,14
|
7,14
|
7,595
|
7,48
|
| 13/11/2025 |
2.824.229 |
-2,01%
|
7,40
|
7,23
|
7,635
|
7,31
|
| 12/11/2025 |
2.611.858 |
-0,13%
|
7,55
|
7,195
|
7,685
|
7,46
|
| 11/11/2025 |
3.214.405 |
0,40%
|
7,43
|
7,43
|
7,69
|
7,47
|
| 10/11/2025 |
4.181.020 |
-2,87%
|
7,72
|
7,41
|
7,915
|
7,44
|
| 07/11/2025 |
8.669.774 |
14,16%
|
6,73
|
6,62
|
7,73
|
7,66
|
| 06/11/2025 |
3.903.326 |
-5,89%
|
7,08
|
6,525
|
7,08
|
6,71
|
| 05/11/2025 |
3.285.069 |
0,85%
|
7,10
|
6,975
|
7,485
|
7,13
|
| 04/11/2025 |
2.807.861 |
-2,75%
|
7,10
|
6,955
|
7,14
|
7,07
|
| 03/11/2025 |
1.978.948 |
0,14%
|
7,32
|
7,08
|
7,32
|
7,27
|
| 31/10/2025 |
2.397.281 |
0,28%
|
7,22
|
7,16
|
7,40
|
7,26
|
| 30/10/2025 |
1.573.962 |
-3,08%
|
7,41
|
7,21
|
7,425
|
7,24
|
| 29/10/2025 |
2.582.777 |
-0,93%
|
7,56
|
7,43
|
7,795
|
7,47
|
| 28/10/2025 |
1.659.218 |
-2,33%
|
7,70
|
7,53
|
7,765
|
7,54
|
| 27/10/2025 |
1.466.832 |
-1,28%
|
7,82
|
7,685
|
7,93
|
7,72
|
| 24/10/2025 |
2.736.527 |
4,27%
|
7,60
|
7,52
|
7,965
|
7,82
|
| 23/10/2025 |
1.964.541 |
-3,60%
|
7,66
|
7,445
|
7,745
|
7,50
|
| 22/10/2025 |
2.807.753 |
-1,02%
|
7,80
|
7,495
|
8,19
|
7,78
|
| 21/10/2025 |
2.313.947 |
5,22%
|
7,40
|
7,32
|
7,995
|
7,86
|
| 20/10/2025 |
1.770.985 |
-0,40%
|
7,60
|
7,445
|
7,745
|
7,47
|
| 17/10/2025 |
2.161.796 |
-0,27%
|
7,45
|
7,42
|
7,595
|
7,50
|
| 16/10/2025 |
1.833.498 |
-1,31%
|
7,65
|
7,335
|
7,80
|
7,52
|
| 15/10/2025 |
2.022.947 |
-1,17%
|
7,83
|
7,525
|
7,84
|
7,62
|
| 14/10/2025 |
2.399.741 |
4,61%
|
7,29
|
7,23
|
7,79
|
7,71
|
| 13/10/2025 |
2.560.393 |
5,89%
|
7,11
|
6,955
|
7,435
|
7,37
|
| 10/10/2025 |
3.087.593 |
-5,31%
|
7,38
|
6,945
|
7,47
|
6,96
|
| 09/10/2025 |
3.033.487 |
0,14%
|
7,30
|
7,275
|
7,625
|
7,35
|
| 08/10/2025 |
3.238.944 |
0,41%
|
7,41
|
7,26
|
7,46
|
7,34
|
| 07/10/2025 |
6.718.147 |
-12,35%
|
8,23
|
7,30
|
8,275
|
7,31
|
| 06/10/2025 |
4.130.670 |
-2,80%
|
8,65
|
8,24
|
8,80
|
8,34
|
| 03/10/2025 |
2.972.553 |
-1,15%
|
8,77
|
8,525
|
9,195
|
8,58
|
| 02/10/2025 |
3.310.756 |
0,12%
|
8,70
|
8,55
|
8,89
|
8,68
|
| 01/10/2025 |
10.171.772 |
-3,67%
|
9,18
|
8,10
|
9,18
|
8,67
|
| 30/09/2025 |
5.026.648 |
3,81%
|
8,65
|
8,65
|
9,195
|
9,00
|
| 29/09/2025 |
4.543.898 |
1,23%
|
8,76
|
8,155
|
8,81
|
8,67
|
| 26/09/2025 |
2.770.046 |
1,72%
|
8,41
|
8,315
|
8,895
|
8,565
|
| 25/09/2025 |
4.125.267 |
2,06%
|
8,19
|
8,13
|
8,695
|
8,42
|
| 24/09/2025 |
3.133.768 |
2,74%
|
8,05
|
7,775
|
8,27
|
8,25
|
| 23/09/2025 |
3.044.584 |
-3,60%
|
8,28
|
7,975
|
8,50
|
8,03
|
| 22/09/2025 |
2.774.396 |
0,73%
|
8,20
|
8,055
|
8,45
|
8,33
|
| 19/09/2025 |
7.599.046 |
4,29%
|
7,85
|
7,78
|
8,44
|
8,27
|
| 18/09/2025 |
3.974.299 |
-2,46%
|
8,25
|
7,92
|
8,375
|
7,93
|
| 17/09/2025 |
2.984.868 |
2,39%
|
7,94
|
7,94
|
8,30
|
8,13
|
| 16/09/2025 |
3.825.626 |
-3,05%
|
8,18
|
7,725
|
8,28
|
7,94
|
| 15/09/2025 |
2.896.703 |
8,05%
|
7,62
|
7,62
|
8,21
|
8,19
|
| 12/09/2025 |
2.064.237 |
-0,92%
|
7,62
|
7,465
|
7,635
|
7,58
|
| 11/09/2025 |
2.930.405 |
-2,55%
|
7,90
|
7,54
|
8,05
|
7,65
|
| 10/09/2025 |
2.303.537 |
-1,13%
|
7,90
|
7,745
|
7,93
|
7,85
|
| 09/09/2025 |
2.346.523 |
-1,98%
|
8,02
|
7,855
|
8,135
|
7,94
|
| 08/09/2025 |
2.750.654 |
1,00%
|
7,94
|
7,795
|
8,295
|
8,10
|
| 05/09/2025 |
3.391.476 |
-1,23%
|
8,21
|
7,87
|
8,28
|
8,02
|
| 04/09/2025 |
3.015.684 |
6,84%
|
7,63
|
7,62
|
8,185
|
8,12
|
| 03/09/2025 |
2.168.588 |
3,19%
|
7,37
|
7,355
|
7,69
|
7,60
|
| 02/09/2025 |
2.955.090 |
-3,09%
|
7,43
|
7,195
|
7,44
|
7,365
|
| 29/08/2025 |
2.073.308 |
0,26%
|
7,57
|
7,51
|
7,705
|
7,60
|
| 28/08/2025 |
1.582.954 |
-1,30%
|
7,69
|
7,51
|
7,76
|
7,58
|
| 27/08/2025 |
2.258.597 |
1,45%
|
7,55
|
7,525
|
7,785
|
7,68
|
