Cronos Group Inc (CRON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
1,24%
|
2,40
|
2,40
|
2,53
|
2,45
|
| 17-07-2024 |
586.303 |
1,24%
|
2,40
|
2,40
|
2,53
|
2,45
|
| 16-07-2024 |
187.675 |
1,68%
|
2,40
|
2,38
|
2,46
|
2,42
|
| 15-07-2024 |
244.549 |
-1,25%
|
2,40
|
2,315
|
2,425
|
2,38
|
| 12-07-2024 |
96.493 |
1,26%
|
2,41
|
2,40
|
2,435
|
2,41
|
| 11-07-2024 |
171.585 |
3,03%
|
2,30
|
2,30
|
2,385
|
2,38
|
| 10-07-2024 |
117.066 |
3,13%
|
2,23
|
2,23
|
2,31
|
2,31
|
| 09-07-2024 |
120.848 |
-0,44%
|
2,26
|
2,23
|
2,29
|
2,24
|
| 08-07-2024 |
124.980 |
0,90%
|
2,24
|
2,22
|
2,265
|
2,25
|
| 05-07-2024 |
287.632 |
-3,88%
|
2,31
|
2,215
|
2,31
|
2,23
|
| 04-07-2024 |
166.106 |
0,00%
|
2,27
|
2,26
|
2,365
|
2,32
|
| 03-07-2024 |
166.106 |
2,20%
|
2,27
|
2,26
|
2,365
|
2,32
|
| 02-07-2024 |
190.149 |
-1,30%
|
2,31
|
2,24
|
2,33
|
2,27
|
| 01-07-2024 |
114.852 |
-1,29%
|
2,33
|
2,28
|
2,335
|
2,30
|
| 28-06-2024 |
307.121 |
-0,43%
|
2,37
|
2,265
|
2,37
|
2,33
|
| 27-06-2024 |
478.643 |
0,86%
|
2,30
|
2,29
|
2,405
|
2,34
|
| 26-06-2024 |
113.745 |
2,20%
|
2,26
|
2,26
|
2,33
|
2,32
|
| 25-06-2024 |
197.940 |
-1,73%
|
2,30
|
2,27
|
2,32
|
2,27
|
| 24-06-2024 |
229.030 |
-0,86%
|
2,27
|
2,27
|
2,385
|
2,31
|
| 21-06-2024 |
204.346 |
0,00%
|
2,32
|
2,315
|
2,365
|
2,33
|
| 20-06-2024 |
296.928 |
0,87%
|
2,29
|
2,275
|
2,35
|
2,33
|
| 19-06-2024 |
116.561 |
0,00%
|
2,32
|
2,30
|
2,355
|
2,31
|
| 18-06-2024 |
116.561 |
-2,94%
|
2,32
|
2,30
|
2,355
|
2,31
|
| 17-06-2024 |
506.827 |
-1,68%
|
2,37
|
2,31
|
2,40
|
2,34
|
| 14-06-2024 |
477.057 |
-3,25%
|
2,42
|
2,36
|
2,45
|
2,38
|
| 13-06-2024 |
473.021 |
-1,60%
|
2,46
|
2,44
|
2,5594
|
2,46
|
| 12-06-2024 |
423.072 |
0,81%
|
2,46
|
2,44
|
2,54
|
2,50
|
| 11-06-2024 |
338.619 |
-0,80%
|
2,46
|
2,46
|
2,50
|
2,47
|
| 10-06-2024 |
491.041 |
2,47%
|
2,43
|
2,40
|
2,51
|
2,49
|
| 07-06-2024 |
543.026 |
-0,45%
|
2,46
|
2,43
|
2,505
|
2,4887
|
| 06-06-2024 |
689.620 |
-3,11%
|
2,51
|
2,48
|
2,565
|
2,49
|
| 05-06-2024 |
503.295 |
2,80%
|
2,51
|
2,48
|
2,58
|
2,57
|
| 04-06-2024 |
374.981 |
-0,79%
|
2,53
|
2,49
|
2,56
|
2,50
|
| 03-06-2024 |
483.327 |
-2,70%
|
2,58
|
2,50
|
2,605
|
2,52
|
| 31-05-2024 |
648.513 |
3,40%
|
2,49
|
2,49
|
2,59
|
2,585
|
| 30-05-2024 |
658.202 |
-2,34%
|
2,64
|
2,49
|
2,64
|
2,50
|
| 29-05-2024 |
477.997 |
-4,85%
|
2,64
|
2,55
|
2,6593
|
2,55
|
| 28-05-2024 |
564.796 |
1,52%
|
2,64
|
2,62
|
2,68
|
2,68
|
| 27-05-2024 |
160.463 |
0,00%
|
2,64
|
2,635
|
2,70
|
2,64
|
| 24-05-2024 |
160.463 |
-5,38%
|
2,64
|
2,635
|
2,70
|
2,64
|
| 23-05-2024 |
882.990 |
-5,38%
|
2,81
|
2,61
|
2,81
|
2,64
|
| 22-05-2024 |
613.106 |
0,72%
|
2,76
|
2,75
|
2,83
|
2,79
|
| 21-05-2024 |
884.201 |
-0,36%
|
2,77
|
2,75
|
2,84
|
2,77
|
| 20-05-2024 |
1.452.108 |
-4,14%
|
2,90
|
2,7201
|
2,89
|
2,78
|
| 17-05-2024 |
3.683.848 |
-3,64%
|
3,08
|
2,89
|
3,12
|
2,91
|
| 16-05-2024 |
3.559.349 |
5,86%
|
2,98
|
2,89
|
3,14
|
3,07
|
| 15-05-2024 |
1.328.510 |
-1,02%
|
2,98
|
2,89
|
3,01
|
2,90
|
| 14-05-2024 |
2.397.740 |
0,00%
|
2,97
|
2,92
|
3,12
|
2,93
|
| 13-05-2024 |
1.377.540 |
4,69%
|
2,89
|
2,81
|
2,96
|
2,90
|
| 10-05-2024 |
1.385.633 |
-2,81%
|
2,89
|
2,76
|
2,93
|
2,77
|
| 09-05-2024 |
2.757.551 |
10,47%
|
2,72
|
2,66
|
2,91
|
2,85
|
| 08-05-2024 |
1.163.366 |
-1,14%
|
2,61
|
2,54
|
2,6193
|
2,61
|
| 07-05-2024 |
1.006.508 |
-0,38%
|
2,73
|
2,60
|
2,70
|
2,64
|
| 06-05-2024 |
1.299.967 |
0,73%
|
2,70
|
2,64
|
2,79
|
2,6995
|
| 03-05-2024 |
1.392.951 |
-0,75%
|
2,70
|
2,64
|
2,765
|
2,64
|
| 02-05-2024 |
2.329.023 |
-1,85%
|
2,53
|
2,63
|
2,885
|
2,66
|
| 01-05-2024 |
3.577.706 |
-7,80%
|
2,53
|
2,66
|
2,91
|
2,7106
|
| 30-04-2024 |
5.813.424 |
16,86%
|
2,53
|
2,49
|
2,98
|
2,98
|
| 29-04-2024 |
1.510.453 |
-1,54%
|
2,51
|
2,51
|
2,67
|
2,55
|
| 26-04-2024 |
1.308.781 |
3,60%
|
2,51
|
2,505
|
2,65
|
2,59
|
| 25-04-2024 |
875.272 |
0,81%
|
2,45
|
2,4205
|
2,53
|
2,50
|
| 24-04-2024 |
1.467.191 |
0,41%
|
2,46
|
2,43
|
2,55
|
2,48
|
| 23-04-2024 |
1.384.566 |
4,66%
|
2,33
|
2,33
|
2,50
|
2,47
|
| 22-04-2024 |
3.114.890 |
-0,21%
|
2,33
|
2,17
|
2,375
|
2,365
|
| 19-04-2024 |
1.857.901 |
-1,66%
|
2,37
|
2,34
|
2,45
|
2,37
|
| 18-04-2024 |
2.368.867 |
-0,41%
|
2,39
|
2,38
|
2,46
|
2,41
|
| 17-04-2024 |
1.287.067 |
-0,82%
|
2,39
|
2,3425
|
2,50
|
2,42
|
| 16-04-2024 |
1.328.827 |
0,00%
|
2,39
|
2,3538
|
2,50
|
2,44
|
| 15-04-2024 |
2.030.813 |
-2,79%
|
2,51
|
2,39
|
2,58
|
2,44
|
| 12-04-2024 |
1.258.700 |
-0,39%
|
2,51
|
2,49
|
2,63
|
2,53
|
| 11-04-2024 |
1.554.989 |
-2,68%
|
2,71
|
2,48
|
2,645
|
2,54
|
| 10-04-2024 |
1.718.413 |
-2,25%
|
2,71
|
2,58
|
2,7386
|
2,61
|
| 09-04-2024 |
3.142.724 |
-1,11%
|
2,71
|
2,52
|
2,69
|
2,67
|
| 08-04-2024 |
1.989.180 |
0,37%
|
2,71
|
2,67
|
2,87
|
2,69
|
| 05-04-2024 |
2.086.628 |
-2,55%
|
2,73
|
2,59
|
2,81
|
2,68
|
| 04-04-2024 |
5.872.325 |
-4,51%
|
2,95
|
2,73
|
2,9799
|
2,75
|
| 03-04-2024 |
4.385.096 |
8,68%
|
2,63
|
2,62
|
2,8992
|
2,88
|
| 02-04-2024 |
2.069.831 |
0,38%
|
2,65
|
2,595
|
2,709
|
2,65
|
| 01-04-2024 |
1.747.305 |
1,15%
|
2,74
|
2,57
|
2,68
|
2,64
|
| 28-03-2024 |
3.259.655 |
-3,67%
|
2,74
|
2,61
|
2,769
|
2,6009
|
| 27-03-2024 |
3.458.422 |
2,27%
|
2,70
|
2,54
|
2,72
|
2,70
|
| 26-03-2024 |
3.240.755 |
6,43%
|
2,47
|
2,45
|
2,73
|
2,65
|
| 25-03-2024 |
3.610.832 |
-4,98%
|
2,60
|
2,455
|
2,68
|
2,48
|
| 22-03-2024 |
4.742.150 |
8,79%
|
2,40
|
2,39
|
2,64
|
2,60
|
| 21-03-2024 |
1.838.460 |
1,27%
|
2,36
|
2,32
|
2,44
|
2,39
|
| 20-03-2024 |
2.083.376 |
3,06%
|
2,20
|
2,2798
|
2,40
|
2,36
|
| 19-03-2024 |
1.217.767 |
2,69%
|
2,20
|
2,12
|
2,31
|
2,29
|
| 18-03-2024 |
2.266.812 |
6,67%
|
2,15
|
2,0909
|
2,24
|
2,24
|
| 15-03-2024 |
1.703.617 |
6,06%
|
2,00
|
1,99
|
2,10
|
2,10
|
| 14-03-2024 |
905.198 |
-1,49%
|
2,02
|
1,97
|
2,03
|
1,99
|
| 13-03-2024 |
810.621 |
2,55%
|
1,96
|
1,96
|
2,03
|
2,0203
|
| 12-03-2024 |
983.825 |
-0,51%
|
1,97
|
1,95
|
2,025
|
1,97
|
| 11-03-2024 |
810.676 |
-0,50%
|
1,99
|
1,955
|
2,02
|
1,98
|
| 08-03-2024 |
1.037.354 |
1,02%
|
1,96
|
1,965
|
2,0699
|
1,99
|
| 07-03-2024 |
745.243 |
0,51%
|
1,96
|
1,91
|
1,99
|
1,97
|
| 06-03-2024 |
971.767 |
0,48%
|
1,92
|
1,93
|
2,00
|
1,9794
|
| 05-03-2024 |
1.319.526 |
1,81%
|
1,92
|
1,89
|
1,97
|
1,965
|
| 04-03-2024 |
1.461.518 |
-4,46%
|
2,01
|
1,93
|
2,03
|
1,93
|
| 01-03-2024 |
935.370 |
-3,13%
|
2,06
|
2,01
|
2,095
|
2,015
|
| 29-02-2024 |
2.588.021 |
-7,97%
|
2,15
|
1,9709
|
2,195
|
2,08
|
Por favor leia o