Peloton Interactive Inc A (PTON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
2.206.426 |
0,80%
|
7,58
|
7,515
|
7,83
|
7,57
|
| 25/08/2025 |
1.859.554 |
-5,06%
|
7,78
|
7,50
|
7,82
|
7,51
|
| 22/08/2025 |
2.515.027 |
2,86%
|
7,72
|
7,665
|
8,075
|
7,91
|
| 21/08/2025 |
2.222.123 |
-0,52%
|
7,72
|
7,615
|
7,945
|
7,69
|
| 20/08/2025 |
4.341.254 |
-1,40%
|
7,71
|
7,38
|
7,75
|
7,73
|
| 19/08/2025 |
3.194.230 |
-7,22%
|
8,37
|
7,805
|
8,38
|
7,84
|
| 18/08/2025 |
2.255.537 |
-0,82%
|
8,52
|
8,32
|
8,74
|
8,45
|
| 15/08/2025 |
2.577.147 |
0,35%
|
8,55
|
8,35
|
8,63
|
8,52
|
| 14/08/2025 |
3.632.583 |
-2,64%
|
8,49
|
8,415
|
8,88
|
8,49
|
| 13/08/2025 |
3.321.469 |
7,13%
|
8,25
|
8,21
|
8,74
|
8,72
|
| 12/08/2025 |
3.332.697 |
-1,33%
|
8,38
|
8,025
|
8,415
|
8,14
|
| 11/08/2025 |
5.460.801 |
5,23%
|
7,91
|
7,91
|
8,63
|
8,25
|
| 08/08/2025 |
7.428.281 |
10,27%
|
7,49
|
7,215
|
7,925
|
7,84
|
| 07/08/2025 |
10.808.452 |
0,57%
|
7,43
|
6,84
|
8,025
|
7,11
|
| 06/08/2025 |
3.428.545 |
-0,56%
|
7,08
|
6,95
|
7,275
|
7,07
|
| 05/08/2025 |
3.789.289 |
2,16%
|
7,00
|
6,875
|
7,27
|
7,11
|
| 04/08/2025 |
3.454.788 |
5,45%
|
6,80
|
6,53
|
6,97
|
6,96
|
| 01/08/2025 |
3.926.236 |
-7,56%
|
6,93
|
6,455
|
6,93
|
6,60
|
| 31/07/2025 |
4.838.834 |
-2,72%
|
7,32
|
6,98
|
7,36
|
7,14
|
| 30/07/2025 |
7.183.486 |
18,77%
|
6,82
|
6,60
|
7,475
|
7,34
|
| 29/07/2025 |
2.593.942 |
-3,13%
|
6,45
|
6,10
|
6,45
|
6,18
|
| 28/07/2025 |
2.448.696 |
-2,74%
|
6,53
|
6,295
|
6,53
|
6,38
|
| 25/07/2025 |
2.116.836 |
2,02%
|
6,55
|
6,445
|
6,60
|
6,56
|
| 24/07/2025 |
1.712.889 |
-5,02%
|
6,65
|
6,425
|
6,71
|
6,43
|
| 23/07/2025 |
3.155.587 |
4,31%
|
6,54
|
6,53
|
7,16
|
6,77
|
| 22/07/2025 |
2.666.293 |
4,85%
|
6,20
|
6,17
|
6,67
|
6,49
|
| 21/07/2025 |
2.444.320 |
-1,59%
|
6,31
|
6,165
|
6,37
|
6,19
|
| 18/07/2025 |
2.552.046 |
0,16%
|
6,39
|
6,235
|
6,41
|
6,29
|
| 17/07/2025 |
3.319.969 |
-1,64%
|
6,40
|
6,13
|
6,465
|
6,28
|
| 16/07/2025 |
2.152.729 |
-0,85%
|
6,45
|
6,325
|
6,50
|
6,385
|
| 15/07/2025 |
2.139.822 |
0,00%
|
6,45
|
6,37
|
6,57
|
6,44
|
| 14/07/2025 |
2.852.465 |
0,94%
|
6,36
|
6,34
|
6,525
|
6,44
|
| 11/07/2025 |
1.682.593 |
-5,06%
|
6,68
|
6,365
|
6,68
|
6,38
|
| 10/07/2025 |
2.789.854 |
3,23%
|
6,59
|
6,57
|
6,915
|
6,72
|
| 09/07/2025 |
2.589.759 |
-2,98%
|
6,73
|
6,50
|
6,825
|
6,51
|
| 08/07/2025 |
2.511.793 |
4,35%
|
6,48
|
6,40
|
6,74
|
6,71
|
| 07/07/2025 |
3.476.156 |
-3,16%
|
6,51
|
6,35
|
6,59
|
6,43
|
| 04/07/2025 |
3.105.306 |
0,00%
|
6,63
|
6,615
|
6,74
|
6,64
|
| 03/07/2025 |
996.292 |
0,45%
|
6,63
|
6,615
|
6,735
|
6,64
|
| 02/07/2025 |
2.454.202 |
0,15%
|
6,66
|
6,485
|
6,825
|
6,61
|
| 01/07/2025 |
2.825.332 |
-4,90%
|
6,80
|
6,545
|
6,80
|
6,60
|
| 30/06/2025 |
3.032.340 |
2,06%
|
6,85
|
6,715
|
6,985
|
6,94
|
| 27/06/2025 |
6.709.660 |
6,42%
|
6,44
|
6,42
|
7,035
|
6,80
|
| 26/06/2025 |
2.343.482 |
-2,59%
|
6,56
|
6,365
|
6,625
|
6,39
|
| 25/06/2025 |
3.010.580 |
-0,46%
|
6,64
|
6,50
|
6,785
|
6,56
|
| 24/06/2025 |
2.772.381 |
3,45%
|
6,50
|
6,325
|
6,625
|
6,59
|
| 23/06/2025 |
3.553.101 |
3,07%
|
6,11
|
6,04
|
6,42
|
6,37
|
| 20/06/2025 |
5.357.936 |
-0,64%
|
6,17
|
6,08
|
6,30
|
6,18
|
| 18/06/2025 |
3.938.298 |
1,72%
|
6,12
|
6,035
|
6,255
|
6,22
|
| 17/06/2025 |
6.044.220 |
-11,76%
|
6,80
|
6,04
|
6,82
|
6,115
|
| 16/06/2025 |
2.842.754 |
-0,43%
|
7,11
|
6,825
|
7,19
|
6,93
|
| 13/06/2025 |
4.267.523 |
-4,92%
|
7,14
|
6,865
|
7,42
|
6,96
|
| 12/06/2025 |
2.613.825 |
-0,81%
|
7,26
|
6,99
|
7,35
|
7,32
|
| 11/06/2025 |
3.187.210 |
-3,28%
|
7,74
|
7,285
|
7,81
|
7,38
|
| 10/06/2025 |
2.259.263 |
-0,26%
|
7,70
|
7,415
|
7,71
|
7,63
|
| 09/06/2025 |
4.168.867 |
4,79%
|
7,42
|
7,41
|
7,985
|
7,65
|
| 06/06/2025 |
3.413.904 |
5,19%
|
7,01
|
6,93
|
7,33
|
7,30
|
| 05/06/2025 |
3.072.159 |
-7,10%
|
7,46
|
6,845
|
7,46
|
6,94
|
| 04/06/2025 |
5.511.512 |
12,16%
|
6,68
|
6,67
|
7,555
|
7,47
|
| 03/06/2025 |
2.862.376 |
0,91%
|
6,60
|
6,46
|
6,76
|
6,66
|
| 02/06/2025 |
3.508.780 |
-7,04%
|
7,04
|
6,59
|
7,08
|
6,60
|
| 30/05/2025 |
2.943.300 |
-0,56%
|
7,02
|
6,925
|
7,235
|
7,10
|
| 29/05/2025 |
2.462.534 |
-0,42%
|
7,32
|
7,055
|
7,40
|
7,14
|
| 28/05/2025 |
1.831.881 |
-5,28%
|
7,55
|
7,15
|
7,575
|
7,17
|
| 27/05/2025 |
3.044.557 |
0,00%
|
7,72
|
7,43
|
7,78
|
7,57
|
| 23/05/2025 |
4.259.896 |
4,99%
|
6,99
|
6,92
|
7,595
|
7,57
|
| 22/05/2025 |
4.351.383 |
11,61%
|
6,40
|
6,36
|
7,265
|
7,21
|
| 21/05/2025 |
4.025.431 |
-3,87%
|
6,55
|
6,45
|
6,885
|
6,46
|
| 20/05/2025 |
4.497.419 |
6,84%
|
6,23
|
6,06
|
6,805
|
6,72
|
| 19/05/2025 |
2.744.234 |
-0,79%
|
6,16
|
6,09
|
6,405
|
6,29
|
| 16/05/2025 |
2.848.193 |
0,16%
|
6,32
|
6,225
|
6,435
|
6,34
|
| 15/05/2025 |
2.662.654 |
-4,38%
|
6,50
|
6,29
|
6,55
|
6,33
|
| 14/05/2025 |
4.127.972 |
-2,79%
|
6,85
|
6,59
|
6,985
|
6,62
|
| 13/05/2025 |
4.519.429 |
2,56%
|
6,83
|
6,745
|
6,98
|
6,81
|
| 12/05/2025 |
4.331.492 |
7,79%
|
6,51
|
6,46
|
6,84
|
6,64
|
| 09/05/2025 |
4.652.565 |
-5,38%
|
6,52
|
5,92
|
6,52
|
6,16
|
| 08/05/2025 |
6.856.006 |
-6,73%
|
6,30
|
5,825
|
6,825
|
6,51
|
| 07/05/2025 |
3.461.709 |
-0,14%
|
6,99
|
6,915
|
7,11
|
6,98
|
| 06/05/2025 |
3.566.729 |
1,45%
|
6,66
|
6,615
|
7,01
|
6,99
|
| 05/05/2025 |
3.645.748 |
1,03%
|
6,73
|
6,595
|
7,14
|
6,89
|
| 02/05/2025 |
2.540.335 |
-0,44%
|
7,00
|
6,81
|
7,02
|
6,82
|
| 01/05/2025 |
2.032.176 |
-0,58%
|
7,01
|
6,76
|
7,07
|
6,85
|
| 30/04/2025 |
3.295.476 |
-0,58%
|
6,70
|
6,45
|
6,91
|
6,89
|
| 29/04/2025 |
3.517.411 |
5,00%
|
6,55
|
6,48
|
7,03
|
6,93
|
| 28/04/2025 |
3.088.305 |
4,93%
|
6,54
|
6,395
|
6,695
|
6,60
|
| 25/04/2025 |
1.648.074 |
0,16%
|
6,23
|
6,17
|
6,355
|
6,29
|
| 24/04/2025 |
1.941.101 |
5,02%
|
6,06
|
6,025
|
6,365
|
6,28
|
| 23/04/2025 |
3.096.953 |
4,00%
|
5,98
|
5,92
|
6,30
|
5,98
|
| 22/04/2025 |
2.980.408 |
8,08%
|
5,42
|
5,39
|
5,82
|
5,75
|
| 21/04/2025 |
2.367.094 |
-1,30%
|
5,28
|
5,17
|
5,365
|
5,32
|
| 17/04/2025 |
3.158.599 |
-4,09%
|
5,52
|
5,305
|
5,58
|
5,39
|
| 16/04/2025 |
2.336.157 |
-1,92%
|
5,59
|
5,47
|
5,84
|
5,62
|
| 15/04/2025 |
3.281.265 |
0,53%
|
5,67
|
5,60
|
5,855
|
5,73
|
| 14/04/2025 |
1.868.624 |
2,15%
|
5,90
|
5,555
|
5,90
|
5,70
|
| 11/04/2025 |
2.048.537 |
1,45%
|
5,50
|
5,28
|
5,64
|
5,58
|
| 10/04/2025 |
2.395.086 |
-6,30%
|
5,66
|
5,285
|
5,66
|
5,50
|
| 09/04/2025 |
4.863.386 |
17,40%
|
4,96
|
4,815
|
6,07
|
5,87
|
| 08/04/2025 |
4.132.071 |
-2,91%
|
5,42
|
4,82
|
5,57
|
5,00
|
| 07/04/2025 |
5.298.758 |
2,39%
|
4,69
|
4,64
|
5,57
|
5,15
|
| 04/04/2025 |
5.093.049 |
-6,85%
|
5,02
|
4,635
|
5,29
|
5,03
|
