Cronos Group Inc (CRON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	786.558	-0,50%	1,94	1,94	2,05	1,99
05/10/2023	929.268	0,00%	1,94	1,9823	2,05	2,00
04/10/2023	1.025.990	2,05%	1,94	1,90	2,035	1,99
03/10/2023	1.050.372	-0,51%	1,91	1,90	1,98	1,95
02/10/2023	719.985	-1,50%	2,03	1,96	2,04	1,97
29/09/2023	1.529.883	-0,99%	2,03	1,982	2,055	2,00
28/09/2023	1.452.941	-2,42%	2,06	1,99	2,075	2,02
27/09/2023	1.881.684	-1,90%	2,07	2,03	2,22	2,07
26/09/2023	1.544.440	-3,21%	2,06	2,09	2,2286	2,11
25/09/2023	1.723.956	4,81%	2,06	2,04	2,20	2,18
22/09/2023	1.222.686	-1,89%	2,12	2,07	2,145	2,08
21/09/2023	1.538.243	-2,75%	2,16	2,11	2,1998	2,12
20/09/2023	1.559.639	-1,36%	2,21	2,18	2,29	2,18
19/09/2023	1.530.386	-2,00%	2,25	2,20	2,315	2,205
18/09/2023	2.114.549	-5,86%	2,32	2,25	2,405	2,25
15/09/2023	3.524.625	-3,24%	2,44	2,35	2,64	2,39
14/09/2023	2.371.148	1,23%	2,44	2,41	2,515	2,47
13/09/2023	5.123.392	7,56%	2,40	2,24	2,585	2,42
12/09/2023	3.388.937	-6,25%	2,40	2,22	2,46	2,25
11/09/2023	5.262.005	9,05%	2,24	2,21	2,43	2,399
08/09/2023	3.402.787	5,53%	2,08	2,035	2,24	2,195
07/09/2023	1.495.111	4,00%	1,99	1,93	2,11	2,08
06/09/2023	1.606.617	-2,91%	2,07	1,95	2,1067	2,00
05/09/2023	2.922.127	2,54%	2,08	1,93	2,14	2,02
04/09/2023	1.825.248	-3,42%	2,08	1,955	2,1199	1,98
01/09/2023	1.825.248	-3,42%	2,08	1,955	2,1199	1,98
31/08/2023	4.350.468	9,09%	1,90	1,87	2,095	2,04
30/08/2023	3.072.455	9,20%	1,73	1,70	1,9499	1,90
29/08/2023	526.603	1,17%	1,70	1,70	1,77	1,73
28/08/2023	506.826	1,15%	1,75	1,68	1,725	1,7094
25/08/2023	574.406	-0,12%	1,75	1,67	1,7187	1,698
24/08/2023	1.155.174	-3,96%	1,75	1,69	1,76	1,70
23/08/2023	682.617	0,57%	1,79	1,73	1,785	1,77
22/08/2023	817.400	-1,12%	1,79	1,76	1,8495	1,77
21/08/2023	797.815	-3,76%	1,88	1,79	1,88	1,79
18/08/2023	1.563.557	-2,11%	1,88	1,84	1,95	1,86
17/08/2023	2.377.609	5,56%	1,67	1,79	1,95	1,90
16/08/2023	1.500.341	6,59%	1,67	1,66	1,81	1,7907
15/08/2023	725.216	-2,89%	1,71	1,6401	1,73	1,68
14/08/2023	864.251	0,00%	1,72	1,69	1,74	1,73
11/08/2023	439.113	-0,09%	1,72	1,72	1,75	1,7484
10/08/2023	674.856	-1,14%	1,77	1,72	1,78	1,74
09/08/2023	556.076	0,57%	1,75	1,735	1,82	1,76
08/08/2023	1.827.781	-4,37%	1,85	1,64	1,79	1,75
07/08/2023	601.016	-1,08%	1,85	1,79	1,85	1,83
04/08/2023	394.326	-1,07%	1,94	1,85	1,91	1,85
03/08/2023	720.547	1,63%	1,94	1,81	1,90	1,87
02/08/2023	542.602	-3,67%	1,94	1,835	1,90	1,84
01/08/2023	651.224	-1,80%	1,94	1,865	1,94	1,905
31/07/2023	1.315.724	4,35%	1,90	1,86	1,95	1,92
28/07/2023	685.165	3,37%	1,76	1,76	1,86	1,84
27/07/2023	1.033.092	-1,66%	1,81	1,77	1,83	1,78
26/07/2023	870.974	0,56%	1,84	1,80	1,88	1,81
25/07/2023	386.063	-2,70%	1,83	1,80	1,8307	1,80
24/07/2023	411.576	-0,53%	1,83	1,81	1,87	1,8402
21/07/2023	498.224	-2,14%	1,86	1,83	1,88	1,83
20/07/2023	430.876	-2,60%	1,91	1,84	1,935	1,87
19/07/2023	578.020	2,67%	1,85	1,85	1,935	1,92
18/07/2023	391.260	1,08%	1,85	1,84	1,905	1,87
17/07/2023	876.910	-3,14%	1,91	1,85	1,9299	1,85
14/07/2023	1.024.156	-7,28%	2,00	1,91	2,06	1,91
13/07/2023	1.039.982	3,00%	2,00	1,985	2,07	2,06
12/07/2023	910.717	-0,99%	2,05	1,99	2,07	2,00
11/07/2023	1.487.320	-1,94%	2,06	2,02	2,13	2,02
10/07/2023	1.413.624	2,49%	2,01	1,965	2,09	2,06
07/07/2023	2.130.192	5,85%	2,04	1,86	2,04	1,99
06/07/2023	5.022.601	-4,08%	2,04	1,86	2,35	1,88
05/07/2023	891.984	-4,41%	2,04	1,93	2,0496	1,95
04/07/2023	746.201	3,05%	1,91	1,97	2,0499	2,03
03/07/2023	745.559	3,05%	1,91	1,97	2,0499	2,03
30/06/2023	651.640	2,60%	1,91	1,89	1,98	1,97
29/06/2023	342.266	1,06%	1,87	1,86	1,94	1,91
28/06/2023	487.690	1,07%	1,89	1,805	1,89	1,89
27/06/2023	785.990	0,54%	1,83	1,795	1,89	1,87
26/06/2023	1.060.342	4,42%	1,85	1,79	1,885	1,89
23/06/2023	748.653	-4,74%	1,85	1,79	1,8785	1,81
22/06/2023	1.140.681	3,83%	1,84	1,785	1,905	1,90
21/06/2023	1.331.422	7,02%	1,70	1,68	1,85	1,83
20/06/2023	407.981	0,00%	1,70	1,67	1,72	1,71
19/06/2023	404.589	-1,16%	1,72	1,69	1,72	1,71
16/06/2023	404.589	-1,16%	1,72	1,69	1,72	1,71
15/06/2023	285.003	0,00%	1,72	1,69	1,73	1,73
14/06/2023	761.641	-1,71%	1,76	1,725	1,81	1,73
13/06/2023	601.368	0,57%	1,67	1,73	1,785	1,76
12/06/2023	508.800	4,79%	1,67	1,66	1,76	1,75
09/06/2023	458.190	-1,77%	1,69	1,66	1,70	1,67
08/06/2023	391.077	-2,30%	1,72	1,68	1,73	1,70
07/06/2023	383.429	-0,57%	1,75	1,722	1,785	1,74
06/06/2023	408.196	2,94%	1,69	1,66	1,75	1,75
05/06/2023	340.776	-2,86%	1,75	1,68	1,75	1,70
02/06/2023	516.539	0,58%	1,78	1,735	1,778	1,75
01/06/2023	424.695	-0,57%	1,73	1,69	1,76	1,74
31/05/2023	681.635	-1,13%	1,77	1,72	1,77	1,76
30/05/2023	681.635	-1,13%	1,77	1,72	1,77	1,75
29/05/2023	513.803	2,22%	1,81	1,76	1,81	1,84
26/05/2023	513.803	2,22%	1,81	1,76	1,81	1,84
25/05/2023	479.489	-4,26%	1,88	1,77	1,88	1,80
24/05/2023	530.199	-0,53%	1,89	1,835	1,91	1,88
23/05/2023	501.883	-4,55%	1,98	1,88	1,985	1,89
22/05/2023	732.249	3,67%	1,90	1,8994	2,0499	1,98