Cronos Group Inc (CRON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	854.824	4,95%	1,83	1,8101	1,915	1,91
18/05/2023	877.675	4,00%	1,75	1,73	1,85	1,82
17/05/2023	376.069	1,74%	1,71	1,665	1,76	1,75
16/05/2023	445.744	-2,27%	1,72	1,68	1,74	1,72
15/05/2023	387.987	1,73%	1,73	1,70	1,77	1,76
12/05/2023	475.037	-1,71%	1,76	1,70	1,79	1,73
11/05/2023	559.589	-6,38%	1,88	1,76	1,89	1,76
10/05/2023	385.819	1,08%	1,87	1,845	1,90	1,88
09/05/2023	427.522	-5,53%	1,94	1,85	1,97	1,88
08/05/2023	537.134	-1,00%	2,01	1,96	2,015	1,99
05/05/2023	596.243	5,15%	1,95	1,95	2,05	2,0188
04/05/2023	514.667	2,13%	1,85	1,82	1,95	1,92
03/05/2023	276.073	-1,62%	1,85	1,85	1,91	1,82
02/05/2023	350.060	-1,60%	1,88	1,8088	1,88	1,85
01/05/2023	556.149	0,54%	1,86	1,84	1,885	1,88
28/04/2023	509.521	1,63%	1,84	1,82	1,89	1,87
27/04/2023	857.172	5,20%	1,81	1,79	1,89	1,82
26/04/2023	391.015	-1,71%	1,75	1,70	1,76	1,73
25/04/2023	512.545	-2,22%	1,80	1,74	1,80	1,76
24/04/2023	407.406	-0,55%	1,80	1,77	1,83	1,80
21/04/2023	446.744	-1,64%	1,83	1,80	1,845	1,80
20/04/2023	513.126	-5,67%	1,92	1,8213	1,92	1,83
19/04/2023	437.378	-4,90%	2,02	1,94	2,025	1,94
18/04/2023	1.011.488	4,08%	1,99	1,955	2,06	2,04
17/04/2023	896.154	5,38%	1,85	1,845	1,97	1,96
14/04/2023	472.099	-1,59%	1,88	1,8501	1,91	1,86
13/04/2023	666.931	3,85%	1,86	1,8582	1,9373	1,89
12/04/2023	700.948	-2,67%	1,87	1,805	1,88	1,82
11/04/2023	279.290	-2,09%	1,87	1,78	1,90	1,87
10/04/2023	405.810	3,24%	1,83	1,81	1,92	1,91
06/04/2023	338.347	1,09%	1,84	1,82	1,8586	1,85
05/04/2023	456.291	-3,18%	1,87	1,805	1,90	1,83
04/04/2023	546.000	-3,08%	1,94	1,87	1,95	1,89
03/04/2023	435.343	0,52%	1,92	1,9199	1,9699	1,95
31/03/2023	425.566	4,23%	1,90	1,885	1,94	1,97
30/03/2023	247.464	-1,56%	1,95	1,885	1,95	1,89
29/03/2023	522.642	1,05%	1,91	1,89	1,96	1,92
28/03/2023	564.791	-3,06%	1,95	1,8625	1,95	1,90
27/03/2023	399.667	1,03%	1,94	1,92	1,98	1,96
24/03/2023	333.864	0,52%	1,91	1,88	1,945	1,94
23/03/2023	587.585	2,12%	1,92	1,89	1,95	1,93
22/03/2023	782.133	-2,06%	1,94	1,89	1,97	1,90
21/03/2023	739.750	3,74%	1,87	1,87	1,97	1,94
20/03/2023	651.908	-3,59%	1,94	1,85	1,94	1,88
17/03/2023	441.638	-3,22%	2,00	1,93	2,02	1,955
16/03/2023	940.104	4,12%	1,93	1,89	2,04	2,02
15/03/2023	365.015	-2,51%	1,94	1,91	1,985	1,94
14/03/2023	412.831	1,53%	1,95	1,9401	1,995	1,99
13/03/2023	601.693	1,55%	1,90	1,90	1,99	1,96
10/03/2023	878.574	-1,53%	1,95	1,90	1,96	1,93
09/03/2023	920.357	0,00%	1,98	1,93	2,00	1,96
08/03/2023	1.552.313	-3,88%	2,05	1,91	2,055	1,98
07/03/2023	1.412.703	-0,48%	2,04	1,99	2,10	2,06
06/03/2023	643.425	-2,36%	2,11	2,06	2,125	2,07
03/03/2023	829.883	1,92%	2,10	2,08	2,14	2,12
02/03/2023	970.508	-1,89%	2,09	2,07	2,11	2,08
01/03/2023	1.181.553	-2,30%	2,15	2,11	2,20	2,12
28/02/2023	2.625.500	3,33%	2,06	1,97	2,20	2,17
27/02/2023	935.432	0,00%	2,10	2,0785	2,115	2,10
24/02/2023	670.303	-4,11%	2,14	2,09	2,16	2,10
23/02/2023	595.043	0,92%	2,18	2,11	2,195	2,19
22/02/2023	880.865	-0,91%	2,19	2,13	2,205	2,17
21/02/2023	469.775	-4,78%	2,25	2,18	2,27	2,19
20/02/2023	700.037	0,00%	2,28	2,24	2,30	2,30
17/02/2023	700.037	0,00%	2,28	2,24	2,30	2,30
16/02/2023	624.674	-2,13%	2,32	2,28	2,36	2,30
15/02/2023	651.566	3,04%	2,27	2,27	2,36	2,37
14/02/2023	721.915	0,44%	2,25	2,22	2,30	2,30
13/02/2023	683.029	0,88%	2,25	2,24	2,30	2,29
10/02/2023	820.601	-2,58%	2,31	2,24	2,32	2,27
09/02/2023	1.206.896	-2,51%	2,39	2,28	2,40	2,33
08/02/2023	640.059	-2,45%	2,43	2,38	2,469	2,39
07/02/2023	708.220	0,82%	2,43	2,38	2,45	2,45
06/02/2023	538.150	-2,41%	2,48	2,42	2,51	2,43
03/02/2023	665.966	-2,33%	2,53	2,49	2,57	2,52
02/02/2023	1.034.355	2,79%	2,50	2,50	2,61	2,58
01/02/2023	865.819	-0,40%	2,50	2,45	2,545	2,51
31/01/2023	668.478	3,28%	2,44	2,44	2,53	2,52
30/01/2023	522.176	-0,40%	2,46	2,44	2,5099	2,48
27/01/2023	746.979	2,47%	2,43	2,41	2,50	2,49
26/01/2023	663.960	-0,82%	2,45	2,41	2,51	2,43
25/01/2023	602.136	0,00%	2,43	2,39	2,47	2,45
24/01/2023	490.891	-2,78%	2,51	2,44	2,515	2,45
23/01/2023	613.227	0,80%	2,50	2,49	2,54	2,52
20/01/2023	753.485	3,31%	2,40	2,39	2,50	2,50
19/01/2023	713.530	-2,02%	2,45	2,40	2,48	2,42
18/01/2023	739.708	-1,59%	2,50	2,46	2,557	2,47
17/01/2023	646.752	-1,18%	2,54	2,46	2,565	2,51
16/01/2023	440.023	-0,78%	2,51	2,495	2,55	2,54
13/01/2023	440.023	-0,78%	2,51	2,495	2,55	2,54
12/01/2023	713.621	1,99%	2,49	2,43	2,57	2,56
11/01/2023	831.338	2,45%	2,46	2,4409	2,52	2,51
10/01/2023	775.764	-2,00%	2,47	2,44	2,54	2,45
09/01/2023	544.539	-1,62%	2,55	2,49	2,62	2,4989
06/01/2023	442.342	2,39%	2,51	2,48	2,565	2,57
05/01/2023	373.782	-3,46%	2,54	2,49	2,545	2,51
04/01/2023	839.209	4,00%	2,50	2,50	2,61	2,60
03/01/2023	564.619	-1,58%	2,53	2,48	2,62	2,50
02/01/2023	803.258	-0,39%	2,52	2,475	2,5584	2,53
30/12/2022	803.258	-0,39%	2,52	2,475	2,5584	2,53