Peloton Interactive Inc A (PTON)
Exportar para Excel
| << < 1 2 3 4 5 |
| 11/11/2024 |
4.409.037 |
-3,60%
|
8,93
|
8,375
|
8,96
|
8,58
|
| 08/11/2024 |
7.117.071 |
10,97%
|
7,97
|
7,945
|
8,94
|
8,90
|
| 07/11/2024 |
4.555.869 |
1,13%
|
7,93
|
7,825
|
8,26
|
8,02
|
| 06/11/2024 |
5.899.044 |
3,52%
|
7,67
|
7,44
|
8,005
|
7,93
|
| 05/11/2024 |
7.677.418 |
2,00%
|
7,42
|
7,37
|
8,025
|
7,66
|
| 04/11/2024 |
6.841.673 |
3,59%
|
7,84
|
7,365
|
7,99
|
7,51
|
| 01/11/2024 |
9.176.895 |
-14,71%
|
8,47
|
7,215
|
8,76
|
7,25
|
| 31/10/2024 |
21.989.672 |
27,82%
|
7,85
|
7,68
|
8,915
|
8,50
|
| 30/10/2024 |
6.019.574 |
-1,92%
|
6,67
|
6,475
|
6,90
|
6,65
|
| 29/10/2024 |
4.429.976 |
5,94%
|
6,41
|
6,27
|
6,79
|
6,78
|
| 28/10/2024 |
3.159.008 |
1,91%
|
6,43
|
6,315
|
6,49
|
6,40
|
| 25/10/2024 |
3.173.315 |
2,28%
|
6,17
|
6,11
|
6,38
|
6,28
|
| 24/10/2024 |
4.232.881 |
-2,07%
|
6,27
|
6,045
|
6,39
|
6,14
|
| 23/10/2024 |
8.485.060 |
10,97%
|
5,65
|
5,555
|
6,315
|
6,27
|
| 22/10/2024 |
4.400.070 |
3,10%
|
5,65
|
5,315
|
5,885
|
5,65
|
| 21/10/2024 |
3.915.202 |
-6,16%
|
5,70
|
5,385
|
5,91
|
5,48
|
| 18/10/2024 |
6.072.575 |
10,82%
|
5,36
|
5,36
|
6,185
|
5,84
|
| 17/10/2024 |
1.644.853 |
0,19%
|
5,23
|
5,155
|
5,305
|
5,27
|
| 16/10/2024 |
1.899.582 |
0,96%
|
5,29
|
5,15
|
5,32
|
5,26
|
| 15/10/2024 |
3.145.990 |
-3,52%
|
5,51
|
5,11
|
5,52
|
5,21
|
| 14/10/2024 |
4.554.173 |
9,98%
|
4,92
|
4,76
|
5,485
|
5,40
|
| 11/10/2024 |
1.683.230 |
3,59%
|
4,74
|
4,74
|
4,935
|
4,91
|
| 10/10/2024 |
1.229.679 |
0,42%
|
4,62
|
4,57
|
4,76
|
4,74
|
| 09/10/2024 |
1.856.843 |
3,06%
|
4,58
|
4,57
|
4,92
|
4,72
|
| 08/10/2024 |
1.298.166 |
0,00%
|
4,60
|
4,545
|
4,665
|
4,58
|
| 07/10/2024 |
2.115.189 |
-2,55%
|
4,71
|
4,525
|
4,77
|
4,58
|
| 04/10/2024 |
2.732.102 |
0,86%
|
4,80
|
4,605
|
4,88
|
4,70
|
| 03/10/2024 |
2.056.170 |
0,87%
|
4,51
|
4,49
|
4,69
|
4,66
|
| 02/10/2024 |
2.920.071 |
6,45%
|
4,25
|
4,25
|
4,72
|
4,62
|
| 01/10/2024 |
3.192.534 |
-7,26%
|
4,65
|
4,325
|
4,68
|
4,34
|
| 30/09/2024 |
1.800.098 |
-2,70%
|
4,78
|
4,66
|
4,855
|
4,68
|
| 27/09/2024 |
3.230.031 |
-3,22%
|
5,12
|
4,805
|
5,13
|
4,81
|
| 26/09/2024 |
2.377.362 |
1,84%
|
5,01
|
4,75
|
5,105
|
4,97
|
| 25/09/2024 |
2.878.628 |
-5,61%
|
5,15
|
4,85
|
5,205
|
4,88
|
| 24/09/2024 |
2.248.941 |
9,07%
|
4,79
|
4,775
|
5,18
|
5,17
|
| 23/09/2024 |
2.274.469 |
-3,27%
|
5,01
|
4,73
|
5,06
|
4,74
|
| 20/09/2024 |
3.640.130 |
3,16%
|
4,74
|
4,615
|
4,925
|
4,90
|
| 19/09/2024 |
3.811.717 |
7,22%
|
4,63
|
4,63
|
4,97
|
4,75
|
| 18/09/2024 |
2.533.482 |
-3,70%
|
4,61
|
4,42
|
4,75
|
4,43
|
| 17/09/2024 |
2.513.806 |
-2,54%
|
4,73
|
4,495
|
4,77
|
4,60
|
| 16/09/2024 |
2.500.303 |
-0,21%
|
4,74
|
4,62
|
4,835
|
4,72
|
| 13/09/2024 |
2.787.527 |
10,77%
|
4,35
|
4,35
|
4,75
|
4,73
|
| 12/09/2024 |
2.325.948 |
-3,39%
|
4,38
|
4,19
|
4,455
|
4,27
|
| 11/09/2024 |
1.664.597 |
-0,23%
|
4,42
|
4,32
|
4,54
|
4,42
|
| 10/09/2024 |
1.791.686 |
0,68%
|
4,41
|
4,215
|
4,46
|
4,43
|
| 09/09/2024 |
3.907.808 |
-2,87%
|
4,52
|
4,235
|
4,57
|
4,40
|
| 06/09/2024 |
6.057.967 |
-5,03%
|
4,77
|
4,475
|
5,25
|
4,53
|
| 05/09/2024 |
3.831.134 |
4,38%
|
4,61
|
4,50
|
4,995
|
4,77
|
| 04/09/2024 |
1.804.841 |
2,01%
|
4,43
|
4,41
|
4,70
|
4,57
|
| 03/09/2024 |
3.301.930 |
-3,86%
|
4,55
|
4,425
|
4,645
|
4,48
|
| 30/08/2024 |
3.951.243 |
0,65%
|
4,66
|
4,595
|
4,875
|
4,66
|
| 29/08/2024 |
2.713.207 |
2,21%
|
4,64
|
4,565
|
4,775
|
4,63
|
| 28/08/2024 |
4.172.126 |
-6,02%
|
4,78
|
4,485
|
4,88
|
4,53
|
| 27/08/2024 |
5.218.846 |
-1,63%
|
4,93
|
4,745
|
5,09
|
4,82
|
| 26/08/2024 |
8.925.122 |
1,24%
|
4,90
|
4,85
|
5,255
|
4,90
|
| 23/08/2024 |
15.748.202 |
6,37%
|
4,40
|
4,12
|
4,97
|
4,84
|
| 22/08/2024 |
22.775.026 |
35,42%
|
3,84
|
3,73
|
4,75
|
4,55
|
| 21/08/2024 |
4.635.655 |
5,00%
|
3,26
|
3,185
|
3,38
|
3,36
|
| 20/08/2024 |
3.581.409 |
-0,93%
|
3,25
|
3,145
|
3,265
|
3,20
|
| 19/08/2024 |
4.265.027 |
0,62%
|
3,19
|
3,145
|
3,27
|
3,23
|
| 16/08/2024 |
3.627.684 |
0,00%
|
3,23
|
3,105
|
3,265
|
3,21
|
| 15/08/2024 |
7.024.417 |
11,46%
|
2,94
|
2,94
|
3,255
|
3,21
|
| 14/08/2024 |
3.863.808 |
-4,64%
|
3,16
|
2,83
|
3,17
|
2,88
|
| 13/08/2024 |
3.153.758 |
4,50%
|
2,90
|
2,89
|
3,13
|
3,02
|
| 12/08/2024 |
1.682.038 |
-3,34%
|
3,01
|
2,865
|
3,01
|
2,89
|
| 09/08/2024 |
3.538.207 |
0,34%
|
2,98
|
2,915
|
3,025
|
2,99
|
| 08/08/2024 |
1.772.164 |
2,05%
|
2,92
|
2,905
|
3,075
|
2,98
|
| 07/08/2024 |
1.622.523 |
-4,89%
|
3,14
|
2,91
|
3,195
|
2,92
|
| 06/08/2024 |
1.843.768 |
-0,32%
|
3,11
|
3,035
|
3,12
|
3,07
|
| 05/08/2024 |
2.980.750 |
-3,75%
|
2,95
|
2,865
|
3,145
|
3,08
|
| 02/08/2024 |
2.794.095 |
-3,61%
|
3,16
|
3,105
|
3,275
|
3,20
|
| 01/08/2024 |
3.295.842 |
-6,74%
|
3,56
|
3,265
|
3,575
|
3,32
|
| 31/07/2024 |
3.008.165 |
-3,00%
|
3,68
|
3,50
|
3,775
|
3,56
|
| 30/07/2024 |
2.323.775 |
0,55%
|
3,68
|
3,56
|
3,69
|
3,67
|
| 29/07/2024 |
1.884.120 |
1,39%
|
3,63
|
3,52
|
3,67
|
3,65
|
