BiG | O banco que entende os seus valores.

Sundial Growers Inc (SNDL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/08/2025	676.881	6,32%	2,54	2,52	2,735	2,69
27/08/2025	589.284	2,43%	2,47	2,41	2,57	2,53
26/08/2025	604.005	2,92%	2,45	2,39	2,48	2,47
25/08/2025	397.828	6,67%	2,26	2,255	2,415	2,40
22/08/2025	265.878	0,45%	2,24	2,225	2,295	2,25
21/08/2025	334.075	1,36%	2,18	2,18	2,275	2,24
20/08/2025	408.809	5,24%	2,09	2,07	2,24	2,21
19/08/2025	397.483	-2,78%	2,17	2,09	2,18	2,10
18/08/2025	396.118	6,93%	2,05	2,04	2,17	2,16
15/08/2025	604.674	-4,27%	2,13	2,02	2,15	2,02
14/08/2025	520.054	-1,40%	2,08	2,065	2,18	2,11
13/08/2025	436.930	5,94%	2,00	2,00	2,155	2,14
12/08/2025	1.139.973	0,50%	2,05	1,945	2,14	2,02
11/08/2025	1.410.958	19,64%	1,80	1,80	2,025	2,01
08/08/2025	304.561	0,60%	1,68	1,65	1,705	1,68
07/08/2025	318.825	-1,18%	1,70	1,65	1,725	1,67
06/08/2025	255.244	1,81%	1,65	1,65	1,725	1,69
05/08/2025	375.407	1,22%	1,66	1,625	1,675	1,66
04/08/2025	413.985	-0,61%	1,65	1,61	1,685	1,64
01/08/2025	839.199	-4,07%	1,69	1,62	1,70	1,65
31/07/2025	1.637.489	19,44%	1,80	1,68	1,83	1,72
30/07/2025	139.951	-1,37%	1,45	1,43	1,475	1,44
29/07/2025	188.132	-2,67%	1,50	1,45	1,51	1,46
28/07/2025	146.434	-0,99%	1,52	1,49	1,52	1,50
25/07/2025	174.213	-1,62%	1,53	1,51	1,55	1,515
24/07/2025	181.308	-3,75%	1,61	1,53	1,61	1,54
23/07/2025	246.353	-2,44%	1,66	1,59	1,66	1,60
22/07/2025	265.119	3,80%	1,58	1,58	1,67	1,64
21/07/2025	223.892	2,60%	1,54	1,54	1,60	1,58
18/07/2025	816.432	-1,28%	1,65	1,53	1,66	1,54
17/07/2025	345.611	4,70%	1,49	1,49	1,57	1,56
16/07/2025	415.776	-1,32%	1,51	1,48	1,555	1,49
15/07/2025	488.038	-4,43%	1,61	1,50	1,61	1,51
14/07/2025	1.434.141	13,67%	1,47	1,47	1,635	1,58
11/07/2025	224.304	-2,11%	1,41	1,365	1,415	1,39
10/07/2025	296.553	0,00%	1,41	1,38	1,45	1,42
09/07/2025	242.758	2,90%	1,38	1,38	1,45	1,42
08/07/2025	427.492	11,29%	1,24	1,24	1,39	1,38
07/07/2025	155.950	-2,36%	1,26	1,23	1,265	1,24
04/07/2025	845.436	-0,79%	1,25	1,245	1,29	1,27
03/07/2025	107.606	1,60%	1,25	1,25	1,285	1,27
02/07/2025	138.260	2,46%	1,23	1,225	1,255	1,25
01/07/2025	510.815	0,83%	1,20	1,15	1,24	1,22
30/06/2025	182.953	-1,63%	1,23	1,20	1,235	1,21
27/06/2025	126.096	-1,60%	1,24	1,225	1,245	1,23
26/06/2025	107.348	2,46%	1,22	1,22	1,25	1,25
25/06/2025	117.520	-1,61%	1,23	1,22	1,24	1,22
24/06/2025	116.072	0,00%	1,25	1,235	1,265	1,24
23/06/2025	198.792	-0,80%	1,24	1,22	1,255	1,24
20/06/2025	476.509	-1,57%	1,27	1,25	1,27	1,25
18/06/2025	214.062	-0,78%	1,28	1,265	1,29	1,27
17/06/2025	115.834	-3,76%	1,31	1,27	1,32	1,28
16/06/2025	125.396	3,10%	1,29	1,29	1,34	1,33
13/06/2025	353.815	-4,44%	1,33	1,28	1,34	1,29
12/06/2025	144.368	1,50%	1,32	1,315	1,355	1,35
11/06/2025	156.257	0,76%	1,32	1,315	1,37	1,33
10/06/2025	105.948	-0,75%	1,32	1,305	1,335	1,32
09/06/2025	95.929	0,76%	1,32	1,32	1,34	1,33
06/06/2025	195.919	2,33%	1,28	1,275	1,335	1,32
05/06/2025	102.332	0,00%	1,29	1,27	1,305	1,29
04/06/2025	66.595	0,78%	1,27	1,27	1,295	1,29
03/06/2025	108.403	0,79%	1,26	1,26	1,295	1,28
02/06/2025	129.699	0,00%	1,27	1,24	1,29	1,27
30/05/2025	336.299	-2,31%	1,29	1,255	1,30	1,27
29/05/2025	117.864	0,00%	1,29	1,29	1,305	1,30
28/05/2025	63.953	0,78%	1,29	1,28	1,305	1,30
27/05/2025	134.640	0,00%	1,29	1,28	1,315	1,29
23/05/2025	173.997	-1,53%	1,29	1,275	1,30	1,29
22/05/2025	108.341	0,00%	1,30	1,29	1,33	1,31
21/05/2025	211.379	-1,50%	1,31	1,30	1,365	1,31
20/05/2025	185.218	2,31%	1,29	1,29	1,335	1,33
19/05/2025	147.760	-3,70%	1,33	1,285	1,33	1,30
16/05/2025	446.737	5,47%	1,28	1,27	1,35	1,35
15/05/2025	178.831	0,00%	1,27	1,24	1,285	1,28
14/05/2025	164.153	-3,03%	1,31	1,27	1,32	1,28
13/05/2025	159.392	0,00%	1,32	1,305	1,33	1,32
12/05/2025	297.182	2,33%	1,33	1,295	1,335	1,32
09/05/2025	129.158	-1,53%	1,30	1,29	1,35	1,29
08/05/2025	176.076	0,77%	1,30	1,295	1,325	1,31
07/05/2025	122.087	-0,76%	1,30	1,29	1,325	1,30
06/05/2025	188.645	-2,96%	1,34	1,30	1,34	1,31
05/05/2025	267.325	-2,88%	1,37	1,335	1,375	1,35
02/05/2025	248.845	-1,42%	1,41	1,355	1,41	1,39
01/05/2025	487.136	-5,37%	1,45	1,35	1,45	1,41
30/04/2025	270.965	0,68%	1,47	1,445	1,525	1,49
29/04/2025	108.403	0,68%	1,47	1,45	1,495	1,48
28/04/2025	98.756	-1,34%	1,49	1,43	1,495	1,47
25/04/2025	279.535	0,68%	1,49	1,475	1,55	1,49
24/04/2025	149.689	4,23%	1,42	1,42	1,49	1,48
23/04/2025	144.218	2,16%	1,41	1,40	1,44	1,42
22/04/2025	172.680	2,21%	1,36	1,36	1,415	1,39
21/04/2025	215.498	-2,86%	1,39	1,345	1,40	1,36
17/04/2025	128.228	3,70%	1,36	1,34	1,40	1,40
16/04/2025	132.984	1,50%	1,31	1,31	1,385	1,35
15/04/2025	116.537	0,00%	1,32	1,315	1,345	1,33
14/04/2025	186.098	-2,21%	1,36	1,30	1,37	1,33
11/04/2025	141.453	-0,73%	1,36	1,335	1,40	1,36
10/04/2025	166.052	-1,44%	1,39	1,335	1,40	1,37
09/04/2025	202.810	9,45%	1,27	1,27	1,405	1,39
08/04/2025	234.637	-4,51%	1,35	1,265	1,365	1,27