Organigram Holdings Inc (OGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
20/09/2023	448.203	-0,63%	1,60	1,52	1,6399	1,58
19/09/2023	276.167	-2,15%	1,69	1,57	1,69	1,59
18/09/2023	780.604	-10,71%	1,79	1,58	1,795	1,625
15/09/2023	971.897	2,83%	1,76	1,78	2,00	1,82
14/09/2023	423.873	1,14%	1,76	1,75	1,86	1,77
13/09/2023	340.996	0,00%	1,76	1,66	1,78	1,76
12/09/2023	658.103	-5,41%	1,88	1,69	1,89	1,75
11/09/2023	1.486.719	17,20%	1,59	1,59	1,91	1,8401
08/09/2023	346.449	3,29%	1,54	1,47	1,58	1,57
07/09/2023	339.837	-0,65%	1,54	1,45	1,54	1,52
06/09/2023	306.274	-4,97%	1,62	1,50	1,6349	1,53
05/09/2023	680.989	3,57%	1,68	1,52	1,65	1,595
04/09/2023	525.593	-7,32%	1,68	1,515	1,6949	1,52
01/09/2023	525.593	-7,32%	1,68	1,515	1,6949	1,52
31/08/2023	955.755	6,54%	1,56	1,52	1,73	1,63
30/08/2023	491.779	5,59%	1,42	1,4101	1,58	1,51
29/08/2023	159.187	0,70%	1,42	1,40	1,49	1,44
28/08/2023	124.022	2,88%	1,40	1,3733	1,43	1,43
25/08/2023	92.343	3,73%	1,33	1,33	1,3987	1,39
24/08/2023	157.518	-7,59%	1,44	1,34	1,44	1,34
23/08/2023	128.318	1,40%	1,42	1,41	1,47	1,45
22/08/2023	114.825	-3,36%	1,48	1,42	1,51	1,44
21/08/2023	127.620	-1,27%	1,56	1,47	1,58	1,55
18/08/2023	595.345	-3,17%	1,56	1,51	1,64	1,53
17/08/2023	523.081	11,27%	1,43	1,42	1,58	1,58
16/08/2023	401.239	9,85%	1,32	1,3101	1,445	1,45
15/08/2023	117.476	-2,94%	1,33	1,32	1,36	1,32
14/08/2023	264.791	3,01%	1,32	1,29	1,37	1,37
11/08/2023	168.508	-2,21%	1,34	1,33	1,35	1,33
10/08/2023	224.746	-2,19%	1,38	1,34	1,40	1,34
09/08/2023	159.276	-4,17%	1,43	1,36	1,43	1,38
08/08/2023	433.213	1,41%	1,39	1,355	1,47	1,44
07/08/2023	90.629	1,43%	1,41	1,3801	1,43	1,42
04/08/2023	99.051	-2,10%	1,41	1,3913	1,45	1,40
03/08/2023	264.038	-0,70%	1,47	1,39	1,45	1,41
02/08/2023	235.427	-4,70%	1,47	1,41	1,47	1,42
01/08/2023	167.367	-1,97%	1,46	1,45	1,54	1,49
31/07/2023	497.326	4,11%	1,46	1,45	1,54	1,52
28/07/2023	629.409	7,35%	1,38	1,38	1,48	1,46
27/07/2023	517.815	0,72%	1,40	1,36	1,4738	1,40
26/07/2023	308.356	3,36%	1,36	1,34	1,41	1,385
25/07/2023	167.390	-0,74%	1,34	1,325	1,36	1,35
24/07/2023	253.007	0,74%	1,35	1,32	1,3699	1,36
21/07/2023	241.323	-0,74%	1,36	1,30	1,36	1,34
20/07/2023	517.124	-4,26%	1,44	1,31	1,43	1,35
19/07/2023	668.977	0,00%	1,44	1,40	1,485	1,43
18/07/2023	559.166	-2,77%	1,49	1,40	1,49	1,4488
17/07/2023	513.678	-4,49%	1,56	1,48	1,56	1,49
14/07/2023	958.890	-19,59%	1,83	1,51	1,6756	1,56
13/07/2023	506.000	3,28%	1,83	1,78	1,96	1,9004
12/07/2023	508.494	8,28%	1,77	1,74	1,88	1,83
11/07/2023	835.855	3,15%	1,60	1,5975	1,80	1,64
10/07/2023	248.076	-0,63%	1,61	1,50	1,61	1,59
07/07/2023	338.670	3,58%	0,40	1,46	1,64	1,62