Organigram Holdings Inc (OGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
28/02/2024	410.617	-5,09%	2,14	2,02	2,13	2,05
27/02/2024	477.974	5,88%	2,02	2,0197	2,19	2,16
26/02/2024	368.031	0,74%	2,00	2,00	2,0955	2,035
23/02/2024	297.491	1,77%	2,02	1,94	2,0599	2,015
22/02/2024	241.708	-1,00%	2,02	1,98	2,045	1,99
21/02/2024	368.680	-2,90%	2,03	1,91	2,0399	2,01
20/02/2024	483.525	-5,28%	2,14	2,03	2,16	2,065
19/02/2024	229.912	0,00%	2,01	1,97	2,18	2,18
16/02/2024	229.912	17,20%	2,01	1,97	2,18	2,18
15/02/2024	473.363	8,07%	1,88	1,85	2,045	2,01
14/02/2024	496.488	0,54%	2,00	1,78	1,9392	1,8599
13/02/2024	1.490.801	-13,55%	2,00	1,80	2,00	1,85
12/02/2024	1.084.496	-6,14%	2,24	2,05	2,2799	2,14
09/02/2024	870.617	5,07%	2,17	2,17	2,32	2,28
08/02/2024	686.855	6,90%	2,12	2,02	2,22	2,17
07/02/2024	570.125	-4,70%	2,12	1,98	2,12	2,03
06/02/2024	1.519.401	21,55%	1,86	1,73	2,1399	2,1393
05/02/2024	547.673	-3,83%	1,86	1,692	1,86	1,76
02/02/2024	472.800	0,00%	1,83	1,76	1,87	1,83
01/02/2024	1.016.817	10,24%	1,68	1,68	1,88	1,83
31/01/2024	406.914	2,15%	1,62	1,6201	1,72	1,665
30/01/2024	335.133	-1,81%	1,66	1,62	1,699	1,63
29/01/2024	702.833	1,22%	1,62	1,57	1,69	1,66
26/01/2024	449.174	1,24%	1,90	1,59	1,69	1,64
25/01/2024	944.986	-5,81%	1,90	1,55	1,72	1,62
24/01/2024	757.570	-8,51%	1,90	1,70	1,90	1,72
23/01/2024	409.255	-0,79%	1,78	1,78	1,91	1,88
22/01/2024	633.996	1,88%	1,86	1,79	1,9598	1,895
19/01/2024	692.214	10,71%	1,71	1,66	1,865	1,86
18/01/2024	577.231	-5,09%	1,88	1,662	1,838	1,68
17/01/2024	864.486	-6,84%	1,88	1,7307	1,8791	1,77
16/01/2024	1.186.700	12,43%	1,70	1,70	1,9211	1,90
15/01/2024	678.393	-1,13%	1,44	1,59	1,73	1,6808
12/01/2024	678.393	-1,13%	1,44	1,59	1,73	1,6808
11/01/2024	1.928.349	19,16%	1,44	1,4313	1,74	1,71
10/01/2024	609.098	4,38%	1,40	1,3701	1,475	1,43
09/01/2024	284.944	-3,52%	1,43	1,35	1,43	1,37
08/01/2024	482.167	2,95%	1,37	1,3699	1,46	1,4207
05/01/2024	303.164	2,99%	1,34	1,3101	1,39	1,38
04/01/2024	191.392	1,52%	1,31	1,31	1,3606	1,34
03/01/2024	280.579	-0,38%	1,35	1,25	1,34	1,30
02/01/2024	355.600	0,00%	1,35	1,28	1,3596	1,31
29/12/2023	541.636	-7,45%	1,35	1,2804	1,45	1,305
28/12/2023	503.803	4,43%	1,35	1,35	1,45	1,4098
27/12/2023	460.508	-1,81%	1,37	1,31	1,40	1,355
26/12/2023	798.737	9,52%	1,30	1,2808	1,40	1,38
22/12/2023	396.062	2,44%	1,22	1,22	1,30	1,26
21/12/2023	288.197	0,41%	1,23	1,215	1,25	1,225
20/12/2023	504.596	-3,22%	1,23	1,22	1,3101	1,2291
19/12/2023	534.340	-3,05%	1,31	1,23	1,34	1,27
18/12/2023	238.348	-1,88%	1,31	1,285	1,335	1,305
15/12/2023	160.874	-2,56%	1,37	1,3215	1,37	1,335
14/12/2023	260.218	2,26%	1,25	1,34	1,41	1,36
13/12/2023	312.175	5,95%	1,25	1,20	1,34	1,335
12/12/2023	424.298	-4,55%	1,31	1,25	1,31	1,26
11/12/2023	250.670	-0,75%	1,38	1,30	1,35	1,32
08/12/2023	256.423	-0,75%	1,38	1,315	1,375	1,33
07/12/2023	263.288	-4,29%	1,38	1,3299	1,39	1,34
06/12/2023	189.953	2,96%	1,38	1,35	1,395	1,39
05/12/2023	237.764	-6,25%	1,44	1,35	1,44	1,35
04/12/2023	401.845	7,46%	1,34	1,335	1,445	1,44
01/12/2023	368.903	4,69%	1,28	1,275	1,3452	1,34
30/11/2023	89.207	-1,91%	1,28	1,265	1,305	1,285
29/11/2023	235.265	3,15%	1,27	1,26	1,33	1,31
28/11/2023	125.635	1,60%	1,26	1,24	1,29	1,27
27/11/2023	144.827	0,00%	1,28	1,2599	1,30	1,29
24/11/2023	88.956	0,00%	1,24	1,24	1,305	1,26
23/11/2023	138.076	4,07%	1,27	1,245	1,28	1,28
22/11/2023	136.356	2,44%	1,27	1,245	1,28	1,26
21/11/2023	185.680	-3,15%	1,27	1,23	1,29	1,23
20/11/2023	442.405	2,38%	1,25	1,25	1,33	1,29
17/11/2023	566.755	6,78%	1,19	1,19	1,3001	1,26
16/11/2023	187.625	-5,60%	1,25	1,17	1,25	1,18
15/11/2023	392.418	3,72%	1,20	1,20	1,27	1,255
14/11/2023	386.889	4,31%	1,17	1,16	1,22	1,21
13/11/2023	361.435	-5,69%	1,20	1,14	1,21	1,16
10/11/2023	557.929	6,83%	1,18	1,11	1,235	1,2392
09/11/2023	754.421	-7,81%	1,25	1,15	1,25	1,18
08/11/2023	774.346	-4,48%	1,31	1,25	1,34	1,28
07/11/2023	1.516.465	-2,90%	1,52	1,315	1,40	1,34
06/11/2023	24.046.656	18,11%	1,52	1,33	1,60	1,3701
03/11/2023	114.118	4,51%	1,04	1,12	1,20	1,16
02/11/2023	92.535	6,87%	1,04	1,03	1,12	1,1008
01/11/2023	80.204	-1,91%	1,03	1,02	1,07	1,03
31/10/2023	50.167	0,96%	1,00	1,03	1,06	1,05
30/10/2023	95.866	-1,00%	1,05	0,98	1,04	0,99
27/10/2023	119.863	0,50%	1,05	0,9702	1,05	1,005
26/10/2023	167.972	-5,66%	1,10	0,98	1,04	1,00
25/10/2023	86.096	-3,70%	1,10	1,03	1,0901	1,04
24/10/2023	129.289	4,85%	1,05	1,03	1,0901	1,08
23/10/2023	201.875	-5,61%	1,06	1,01	1,07	1,01
20/10/2023	278.439	-4,46%	1,14	1,05	1,12	1,07
19/10/2023	190.820	-1,75%	1,18	1,09	1,1594	1,12
18/10/2023	124.537	-5,00%	1,15	1,13	1,2037	1,14
17/10/2023	91.890	1,70%	1,15	1,15	1,22	1,20
16/10/2023	122.438	3,48%	1,13	1,12	1,18	1,19
13/10/2023	127.296	-1,71%	1,19	1,12	1,1664	1,15
12/10/2023	87.319	-3,33%	1,19	1,14	1,23	1,16
11/10/2023	137.988	-0,83%	1,20	1,17	1,21	1,20
10/10/2023	139.712	-0,82%	1,22	1,20	1,265	1,21