Cronos Group Inc (CRON)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
1.290.423 |
2,23%
|
2,26
|
2,24
|
2,31
|
2,29
|
26/02/2024 |
888.033 |
0,45%
|
2,25
|
2,21
|
2,2985
|
2,24
|
23/02/2024 |
695.279 |
0,45%
|
2,17
|
2,1701
|
2,26
|
2,23
|
22/02/2024 |
567.722 |
1,37%
|
2,17
|
2,155
|
2,26
|
2,22
|
21/02/2024 |
1.060.617 |
-0,91%
|
2,21
|
2,15
|
2,215
|
2,19
|
20/02/2024 |
1.183.574 |
-2,64%
|
2,18
|
2,1801
|
2,26
|
2,21
|
19/02/2024 |
880.140 |
0,00%
|
2,18
|
2,18
|
2,29
|
2,27
|
16/02/2024 |
880.140 |
7,58%
|
2,18
|
2,18
|
2,29
|
2,27
|
15/02/2024 |
1.140.423 |
4,27%
|
2,13
|
2,12
|
2,23
|
2,20
|
14/02/2024 |
1.464.005 |
0,00%
|
2,13
|
2,0602
|
2,155
|
2,11
|
13/02/2024 |
1.676.351 |
-2,77%
|
2,22
|
2,08
|
2,145
|
2,11
|
12/02/2024 |
987.974 |
-1,81%
|
2,22
|
2,16
|
2,255
|
2,17
|
09/02/2024 |
1.268.125 |
2,32%
|
2,17
|
2,165
|
2,26
|
2,21
|
08/02/2024 |
1.443.320 |
0,94%
|
2,14
|
2,10
|
2,20
|
2,16
|
07/02/2024 |
1.552.841 |
-0,93%
|
2,18
|
2,13
|
2,24
|
2,14
|
06/02/2024 |
1.828.976 |
5,37%
|
2,04
|
2,04
|
2,18
|
2,16
|
05/02/2024 |
965.267 |
-1,91%
|
2,06
|
2,00
|
2,06
|
2,05
|
02/02/2024 |
875.637 |
-2,78%
|
2,14
|
2,05
|
2,1599
|
2,10
|
01/02/2024 |
2.520.453 |
8,00%
|
1,97
|
2,01
|
2,185
|
2,16
|
31/01/2024 |
1.597.865 |
0,00%
|
1,97
|
1,97
|
2,055
|
2,00
|
30/01/2024 |
1.331.997 |
-2,91%
|
2,04
|
1,99
|
2,06
|
2,00
|
29/01/2024 |
1.295.672 |
5,10%
|
1,96
|
1,93
|
2,06
|
2,06
|
26/01/2024 |
1.140.681 |
-3,45%
|
2,02
|
1,96
|
2,045
|
1,96
|
25/01/2024 |
1.132.466 |
1,00%
|
2,02
|
1,98
|
2,0305
|
2,03
|
24/01/2024 |
1.440.203 |
-1,95%
|
2,08
|
2,00
|
2,0655
|
2,01
|
23/01/2024 |
1.070.291 |
-0,49%
|
2,06
|
2,0401
|
2,10
|
2,05
|
22/01/2024 |
1.576.712 |
3,00%
|
2,01
|
1,98
|
2,07
|
2,06
|
19/01/2024 |
1.191.748 |
2,04%
|
2,03
|
1,935
|
2,03
|
2,00
|
18/01/2024 |
1.241.134 |
-2,49%
|
2,03
|
1,9344
|
2,03
|
1,96
|
17/01/2024 |
1.428.820 |
-1,47%
|
2,00
|
1,964
|
2,07
|
2,01
|
16/01/2024 |
2.447.147 |
2,51%
|
2,00
|
1,975
|
2,13
|
2,04
|
15/01/2024 |
1.206.185 |
-1,00%
|
2,01
|
1,97
|
2,01
|
1,99
|
12/01/2024 |
1.206.185 |
-1,00%
|
2,01
|
1,97
|
2,01
|
1,99
|
11/01/2024 |
938.490 |
-1,47%
|
2,01
|
1,97
|
2,0312
|
2,01
|
10/01/2024 |
1.100.830 |
-1,92%
|
2,08
|
2,01
|
2,08
|
2,04
|
09/01/2024 |
1.531.318 |
-5,02%
|
2,27
|
2,06
|
2,27
|
2,08
|
08/01/2024 |
1.703.428 |
1,38%
|
2,20
|
2,145
|
2,25
|
2,21
|
05/01/2024 |
1.283.506 |
3,29%
|
2,13
|
2,08
|
2,20
|
2,20
|
04/01/2024 |
1.131.911 |
-0,23%
|
2,14
|
2,075
|
2,165
|
2,135
|
03/01/2024 |
2.725.041 |
1,42%
|
2,06
|
2,0788
|
2,22
|
2,14
|
02/01/2024 |
1.552.340 |
0,96%
|
2,06
|
2,06
|
2,18
|
2,11
|
29/12/2023 |
1.308.918 |
-1,91%
|
2,10
|
2,03
|
2,15
|
2,06
|
28/12/2023 |
1.659.885 |
3,94%
|
2,03
|
2,03
|
2,17
|
2,11
|
27/12/2023 |
1.007.554 |
-0,98%
|
2,00
|
2,02
|
2,09
|
2,03
|
26/12/2023 |
1.109.579 |
3,02%
|
2,00
|
1,98
|
2,08
|
2,05
|
22/12/2023 |
1.547.555 |
4,19%
|
1,91
|
1,91
|
2,065
|
1,99
|
21/12/2023 |
886.282 |
2,69%
|
1,89
|
1,8604
|
1,93
|
1,91
|
20/12/2023 |
1.556.440 |
-2,62%
|
1,89
|
1,86
|
2,02
|
1,86
|
19/12/2023 |
662.372 |
1,60%
|
1,88
|
1,87
|
1,9585
|
1,91
|
18/12/2023 |
611.130 |
-2,85%
|
1,93
|
1,865
|
1,95
|
1,875
|
15/12/2023 |
929.377 |
-3,25%
|
1,96
|
1,90
|
1,975
|
1,935
|
14/12/2023 |
1.032.593 |
2,04%
|
1,97
|
1,95
|
2,04
|
2,00
|
13/12/2023 |
1.004.749 |
3,16%
|
1,88
|
1,85
|
1,96
|
1,96
|
12/12/2023 |
1.104.435 |
-5,94%
|
2,01
|
1,88
|
2,01
|
1,90
|
11/12/2023 |
657.131 |
-3,33%
|
2,09
|
1,99
|
2,0999
|
2,03
|
08/12/2023 |
655.174 |
0,96%
|
2,05
|
2,0401
|
2,11
|
2,10
|
07/12/2023 |
671.099 |
0,73%
|
2,08
|
2,02
|
2,11
|
2,085
|
06/12/2023 |
773.478 |
0,00%
|
2,08
|
2,06
|
2,13
|
2,07
|
05/12/2023 |
899.668 |
-5,48%
|
2,20
|
2,07
|
2,245
|
2,07
|
04/12/2023 |
1.961.342 |
4,29%
|
2,03
|
2,0272
|
2,20
|
2,19
|
01/12/2023 |
852.883 |
3,96%
|
2,03
|
2,0136
|
2,10
|
2,10
|
30/11/2023 |
1.178.415 |
3,06%
|
1,95
|
1,90
|
2,03
|
2,02
|
29/11/2023 |
617.997 |
0,51%
|
1,96
|
1,95
|
2,00
|
1,96
|
28/11/2023 |
810.129 |
0,00%
|
1,94
|
1,905
|
1,97
|
1,95
|
27/11/2023 |
467.658 |
-4,88%
|
2,06
|
1,95
|
2,06
|
1,95
|
24/11/2023 |
230.090 |
1,50%
|
2,00
|
1,995
|
2,07
|
2,03
|
23/11/2023 |
770.062 |
-0,99%
|
1,97
|
2,00
|
2,06
|
2,01
|
22/11/2023 |
689.646 |
-0,02%
|
1,97
|
2,00
|
2,06
|
2,0296
|
21/11/2023 |
565.484 |
-2,39%
|
1,97
|
2,01
|
2,08
|
2,04
|
20/11/2023 |
1.308.240 |
6,63%
|
1,97
|
1,95
|
2,09
|
2,09
|
17/11/2023 |
1.270.607 |
4,81%
|
1,87
|
1,87
|
1,99
|
1,96
|
16/11/2023 |
1.564.124 |
-4,10%
|
1,96
|
1,855
|
1,98
|
1,87
|
15/11/2023 |
1.559.119 |
-2,50%
|
1,99
|
1,95
|
2,12
|
1,95
|
14/11/2023 |
1.373.699 |
-0,50%
|
2,02
|
1,965
|
2,06
|
2,00
|
13/11/2023 |
1.159.541 |
-2,43%
|
2,04
|
1,94
|
2,0401
|
2,01
|
10/11/2023 |
1.124.386 |
4,82%
|
2,03
|
1,9299
|
2,10
|
2,065
|
09/11/2023 |
1.079.440 |
-1,50%
|
2,03
|
1,975
|
2,0593
|
1,97
|
08/11/2023 |
1.330.994 |
5,82%
|
1,95
|
1,88
|
2,07
|
2,00
|
07/11/2023 |
699.123 |
-0,53%
|
1,89
|
1,861
|
1,93
|
1,89
|
06/11/2023 |
1.243.989 |
2,15%
|
1,87
|
1,832
|
1,94
|
1,90
|
03/11/2023 |
976.950 |
1,09%
|
1,83
|
1,83
|
1,8902
|
1,85
|
02/11/2023 |
602.866 |
5,46%
|
1,76
|
1,76
|
1,85
|
1,835
|
01/11/2023 |
357.921 |
-3,87%
|
1,83
|
1,7217
|
1,83
|
1,74
|
31/10/2023 |
657.069 |
2,54%
|
1,76
|
1,76
|
1,8205
|
1,815
|
30/10/2023 |
437.612 |
2,62%
|
1,75
|
1,73
|
1,79
|
1,765
|
27/10/2023 |
439.106 |
-0,87%
|
1,75
|
1,71
|
1,76
|
1,715
|
26/10/2023 |
747.626 |
-0,56%
|
1,77
|
1,72
|
1,77
|
1,77
|
25/10/2023 |
565.123 |
0,00%
|
1,84
|
1,78
|
1,8705
|
1,86
|
24/10/2023 |
920.226 |
6,29%
|
1,72
|
1,75
|
1,8705
|
1,86
|
23/10/2023 |
921.267 |
1,16%
|
1,72
|
1,7002
|
1,78
|
1,75
|
20/10/2023 |
619.866 |
-1,43%
|
1,74
|
1,72
|
1,765
|
1,725
|
19/10/2023 |
663.763 |
-3,04%
|
1,79
|
1,74
|
1,80
|
1,755
|
18/10/2023 |
730.616 |
-4,30%
|
1,87
|
1,80
|
1,88
|
1,8087
|
17/10/2023 |
661.767 |
0,53%
|
1,87
|
1,87
|
1,92
|
1,89
|
16/10/2023 |
523.564 |
-0,53%
|
1,87
|
1,85
|
1,90
|
1,88
|
13/10/2023 |
634.632 |
1,07%
|
1,86
|
1,85
|
1,90
|
1,89
|
12/10/2023 |
674.332 |
-3,61%
|
2,02
|
1,87
|
2,02
|
1,87
|
11/10/2023 |
728.904 |
-3,00%
|
1,97
|
1,93
|
2,02
|
1,94
|
10/10/2023 |
663.498 |
2,03%
|
1,97
|
1,90
|
2,06
|
2,01
|
09/10/2023 |
792.022 |
0,00%
|
1,94
|
1,90
|
1,98
|
1,99
|