Cronos Group Inc (CRON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
88.707 |
-0,63%
|
3,18
|
3,12
|
3,185
|
3,14
|
| 10/09/2026 |
80.495 |
0,16%
|
3,13
|
3,13
|
3,185
|
3,16
|
| 09/09/2026 |
92.948 |
-0,94%
|
3,18
|
3,13
|
3,195
|
3,155
|
| 08/09/2026 |
165.441 |
-2,30%
|
3,24
|
3,175
|
3,255
|
3,185
|
| 04/09/2026 |
80.473 |
0,00%
|
3,23
|
3,22
|
3,265
|
3,26
|
| 03/09/2026 |
291.425 |
0,62%
|
3,24
|
3,215
|
3,28
|
3,26
|
| 02/09/2026 |
141.841 |
-4,14%
|
3,36
|
3,23
|
3,40
|
3,24
|
| 01/09/2026 |
255.519 |
0,30%
|
3,33
|
3,33
|
3,415
|
3,38
|
| 31/08/2026 |
270.419 |
-0,30%
|
3,36
|
3,325
|
3,385
|
3,37
|
| 28/08/2026 |
200.909 |
-0,29%
|
3,40
|
3,31
|
3,42
|
3,38
|
| 27/08/2026 |
465.799 |
-4,51%
|
3,55
|
3,38
|
3,60
|
3,39
|
| 26/08/2026 |
308.975 |
1,14%
|
3,49
|
3,48
|
3,575
|
3,55
|
| 25/08/2026 |
418.673 |
2,93%
|
3,44
|
3,405
|
3,55
|
3,51
|
| 24/08/2026 |
577.458 |
3,02%
|
3,31
|
3,27
|
3,45
|
3,41
|
| 21/08/2026 |
449.633 |
2,80%
|
3,22
|
3,22
|
3,32
|
3,31
|
| 20/08/2026 |
176.834 |
-2,13%
|
3,27
|
3,21
|
3,29
|
3,22
|
| 19/08/2026 |
247.716 |
2,49%
|
3,21
|
3,21
|
3,30
|
3,29
|
| 18/08/2026 |
213.864 |
1,90%
|
3,14
|
3,13
|
3,235
|
3,21
|
| 17/08/2026 |
256.740 |
0,32%
|
3,14
|
3,125
|
3,18
|
3,15
|
| 14/08/2026 |
178.060 |
-0,63%
|
3,15
|
3,045
|
3,16
|
3,14
|
| 13/08/2026 |
304.063 |
-0,32%
|
3,17
|
3,15
|
3,30
|
3,16
|
| 12/08/2026 |
380.711 |
2,92%
|
3,06
|
3,04
|
3,175
|
3,17
|
| 11/08/2026 |
280.943 |
2,67%
|
3,03
|
3,01
|
3,085
|
3,08
|
| 10/08/2026 |
374.609 |
-3,23%
|
3,08
|
2,995
|
3,105
|
3,00
|
| 07/08/2026 |
534.758 |
0,98%
|
3,13
|
3,065
|
3,165
|
3,10
|
| 06/08/2026 |
1.317.584 |
12,87%
|
3,02
|
2,91
|
3,115
|
3,07
|
| 05/08/2026 |
282.368 |
-3,20%
|
2,81
|
2,685
|
2,81
|
2,72
|
| 04/08/2026 |
274.575 |
-0,71%
|
2,84
|
2,79
|
2,86
|
2,81
|
| 03/08/2026 |
111.160 |
0,00%
|
2,84
|
2,82
|
2,88
|
2,83
|
| 31/07/2026 |
103.310 |
-2,08%
|
2,89
|
2,81
|
2,90
|
2,83
|
| 30/07/2026 |
109.096 |
1,05%
|
2,88
|
2,86
|
2,905
|
2,89
|
| 29/07/2026 |
304.891 |
0,35%
|
2,85
|
2,825
|
2,87
|
2,86
|
| 28/07/2026 |
230.338 |
-0,35%
|
2,85
|
2,835
|
2,87
|
2,85
|
| 27/07/2026 |
181.815 |
1,78%
|
2,84
|
2,77
|
2,875
|
2,86
|
| 24/07/2026 |
231.846 |
2,55%
|
2,75
|
2,74
|
2,83
|
2,81
|
| 23/07/2026 |
157.351 |
-1,44%
|
2,78
|
2,705
|
2,805
|
2,74
|
| 22/07/2026 |
188.838 |
-0,71%
|
2,80
|
2,775
|
2,84
|
2,78
|
| 21/07/2026 |
138.857 |
0,00%
|
2,79
|
2,785
|
2,81
|
2,80
|
| 20/07/2026 |
112.321 |
0,36%
|
2,80
|
2,76
|
2,81
|
2,80
|
| 17/07/2026 |
181.528 |
1,45%
|
2,73
|
2,73
|
2,795
|
2,79
|
| 16/07/2026 |
140.776 |
0,36%
|
2,74
|
2,74
|
2,81
|
2,75
|
| 15/07/2026 |
148.898 |
-0,36%
|
2,75
|
2,74
|
2,79
|
2,74
|
| 14/07/2026 |
119.686 |
0,00%
|
2,76
|
2,735
|
2,78
|
2,75
|
| 13/07/2026 |
118.873 |
0,00%
|
2,74
|
2,73
|
2,785
|
2,75
|
| 10/07/2026 |
76.323 |
-1,08%
|
2,78
|
2,745
|
2,78
|
2,75
|
| 09/07/2026 |
187.284 |
1,09%
|
2,75
|
2,715
|
2,79
|
2,78
|
| 08/07/2026 |
103.145 |
0,00%
|
2,74
|
2,72
|
2,755
|
2,75
|
| 07/07/2026 |
135.753 |
-0,36%
|
2,77
|
2,725
|
2,775
|
2,75
|
| 06/07/2026 |
166.660 |
-3,50%
|
2,85
|
2,75
|
2,875
|
2,76
|
| 02/07/2026 |
272.754 |
0,00%
|
2,87
|
2,845
|
2,935
|
2,86
|
| 01/07/2026 |
245.465 |
2,88%
|
2,78
|
2,78
|
2,90
|
2,86
|
| 30/06/2026 |
260.025 |
-2,46%
|
2,86
|
2,77
|
2,86
|
2,78
|
| 29/06/2026 |
191.750 |
1,42%
|
2,82
|
2,77
|
2,86
|
2,85
|
| 26/06/2026 |
190.400 |
2,93%
|
2,73
|
2,72
|
2,825
|
2,81
|
| 25/06/2026 |
122.173 |
0,74%
|
2,70
|
2,675
|
2,73
|
2,73
|
| 24/06/2026 |
242.318 |
0,74%
|
2,69
|
2,68
|
2,73
|
2,71
|
| 23/06/2026 |
139.281 |
1,51%
|
2,63
|
2,62
|
2,705
|
2,69
|
| 22/06/2026 |
165.584 |
-2,21%
|
2,69
|
2,65
|
2,725
|
2,65
|
| 18/06/2026 |
174.112 |
1,50%
|
2,70
|
2,635
|
2,72
|
2,71
|
| 17/06/2026 |
176.002 |
2,69%
|
2,60
|
2,60
|
2,695
|
2,67
|
| 16/06/2026 |
171.882 |
-1,14%
|
2,63
|
2,575
|
2,64
|
2,60
|
| 15/06/2026 |
229.431 |
-1,87%
|
2,69
|
2,61
|
2,72
|
2,63
|
| 12/06/2026 |
265.804 |
-2,55%
|
2,75
|
2,68
|
2,77
|
2,68
|
| 11/06/2026 |
216.223 |
0,36%
|
2,75
|
2,715
|
2,77
|
2,75
|
| 10/06/2026 |
135.068 |
-1,79%
|
2,79
|
2,74
|
2,835
|
2,74
|
| 09/06/2026 |
206.145 |
0,72%
|
2,78
|
2,765
|
2,845
|
2,79
|
| 08/06/2026 |
191.971 |
1,09%
|
2,75
|
2,75
|
2,81
|
2,77
|
| 05/06/2026 |
370.283 |
-2,14%
|
2,82
|
2,74
|
2,86
|
2,74
|
| 04/06/2026 |
187.626 |
3,32%
|
2,71
|
2,71
|
2,84
|
2,80
|
| 03/06/2026 |
284.247 |
-0,73%
|
2,71
|
2,65
|
2,74
|
2,71
|
| 02/06/2026 |
113.619 |
-3,19%
|
2,80
|
2,72
|
2,82
|
2,73
|
| 01/06/2026 |
247.761 |
-0,70%
|
2,81
|
2,81
|
2,895
|
2,82
|
| 29/05/2026 |
315.300 |
0,00%
|
2,84
|
2,805
|
2,88
|
2,84
|
| 28/05/2026 |
267.596 |
4,41%
|
2,72
|
2,705
|
2,89
|
2,84
|
| 27/05/2026 |
118.799 |
-0,37%
|
2,72
|
2,705
|
2,76
|
2,72
|
| 26/05/2026 |
338.462 |
-0,36%
|
2,74
|
2,725
|
2,775
|
2,73
|
| 22/05/2026 |
173.102 |
0,37%
|
2,73
|
2,70
|
2,745
|
2,74
|
| 21/05/2026 |
266.589 |
2,25%
|
2,67
|
2,66
|
2,745
|
2,73
|
| 20/05/2026 |
319.403 |
2,30%
|
2,62
|
2,615
|
2,68
|
2,67
|
| 19/05/2026 |
245.362 |
-0,38%
|
2,60
|
2,585
|
2,64
|
2,61
|
| 18/05/2026 |
192.450 |
-0,38%
|
2,63
|
2,59
|
2,65
|
2,62
|
| 15/05/2026 |
1.155.851 |
-4,01%
|
2,71
|
2,56
|
2,765
|
2,63
|
| 14/05/2026 |
241.313 |
0,37%
|
2,72
|
2,685
|
2,765
|
2,74
|
| 13/05/2026 |
275.803 |
-1,44%
|
2,76
|
2,715
|
2,78
|
2,73
|
| 12/05/2026 |
374.001 |
0,73%
|
2,70
|
2,68
|
2,82
|
2,77
|
| 11/05/2026 |
991.913 |
8,27%
|
2,76
|
2,65
|
2,94
|
2,75
|
| 08/05/2026 |
312.289 |
-1,17%
|
2,56
|
2,525
|
2,615
|
2,54
|
| 07/05/2026 |
163.187 |
-1,91%
|
2,63
|
2,56
|
2,645
|
2,57
|
| 06/05/2026 |
113.930 |
-0,38%
|
2,65
|
2,615
|
2,66
|
2,62
|
| 05/05/2026 |
123.294 |
-0,75%
|
2,65
|
2,625
|
2,69
|
2,63
|
| 04/05/2026 |
194.645 |
0,38%
|
2,64
|
2,64
|
2,70
|
2,65
|
| 01/05/2026 |
118.924 |
-1,12%
|
2,69
|
2,64
|
2,73
|
2,64
|
| 30/04/2026 |
119.238 |
3,49%
|
2,61
|
2,60
|
2,675
|
2,67
|
| 29/04/2026 |
119.341 |
-2,64%
|
2,62
|
2,56
|
2,62
|
2,58
|
| 28/04/2026 |
102.560 |
-1,85%
|
2,67
|
2,635
|
2,695
|
2,65
|
| 27/04/2026 |
236.754 |
0,75%
|
2,65
|
2,63
|
2,72
|
2,70
|
| 24/04/2026 |
361.828 |
3,08%
|
2,61
|
2,545
|
2,685
|
2,68
|
| 23/04/2026 |
925.285 |
-7,14%
|
2,90
|
2,57
|
2,90
|
2,60
|
| 22/04/2026 |
2.924.572 |
2,56%
|
2,75
|
2,75
|
3,26
|
2,80
|
| 21/04/2026 |
216.768 |
-1,09%
|
2,76
|
2,695
|
2,76
|
2,73
|
