Sundial Growers Inc (SNDL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.628.061	3,98%	1,79	1,78	1,975	1,83
19/05/2023	1.867.615	5,40%	1,65	1,64	1,775	1,7391
18/05/2023	1.147.492	0,00%	1,65	1,61	1,71	1,66
17/05/2023	1.083.274	1,84%	1,62	1,57	1,68	1,66
16/05/2023	586.445	-3,55%	1,67	1,62	1,67	1,63
15/05/2023	1.719.154	0,00%	1,66	1,52	1,72	1,69
12/05/2023	1.431.552	3,68%	1,66	1,65	1,76	1,69
11/05/2023	2.526.246	-9,95%	1,84	1,62	1,90	1,63
10/05/2023	1.279.843	4,00%	1,78	1,77	1,845	1,82
09/05/2023	822.517	1,73%	1,72	1,70	1,775	1,76
08/05/2023	822.181	-0,54%	1,72	1,66	1,74	1,7206
05/05/2023	1.734.752	7,45%	1,64	1,62	1,7499	1,73
04/05/2023	1.393.183	3,21%	1,56	1,56	1,68	1,61
03/05/2023	697.072	1,96%	1,52	1,5101	1,61	1,56
02/05/2023	796.668	0,00%	1,53	1,48	1,56	1,54
01/05/2023	1.155.308	3,36%	1,47	1,47	1,55	1,54
28/04/2023	1.035.026	1,36%	1,45	1,42	1,5297	1,49
27/04/2023	1.683.001	7,30%	1,39	1,3701	1,49	1,47
26/04/2023	1.362.447	-1,44%	1,38	1,29	1,38	1,37
25/04/2023	777.144	-2,11%	1,40	1,38	1,43	1,39
24/04/2023	3.614.888	-1,39%	1,46	1,29	1,485	1,42
21/04/2023	1.015.009	-2,04%	1,47	1,44	1,48	1,44
20/04/2023	1.185.324	-3,29%	1,51	1,46	1,53	1,47
19/04/2023	629.106	0,00%	1,51	1,51	1,53	1,52
18/04/2023	825.339	-1,91%	1,57	1,5128	1,60	1,54
17/04/2023	1.288.339	2,65%	1,49	1,48	1,58	1,55
14/04/2023	964.302	0,00%	1,53	1,50	1,5499	1,51
13/04/2023	939.351	0,00%	1,52	1,51	1,59	1,51
12/04/2023	1.042.209	-2,58%	1,57	1,50	1,59	1,51
11/04/2023	703.347	1,94%	1,56	1,53	1,585	1,58
10/04/2023	1.157.340	0,66%	1,49	1,48	1,58	1,52
06/04/2023	835.280	2,03%	1,49	1,46	1,51	1,51
05/04/2023	1.041.758	-3,25%	1,55	1,44	1,58	1,49
04/04/2023	576.496	-3,15%	1,60	1,53	1,61	1,54
03/04/2023	723.261	-0,63%	1,59	1,57	1,63	1,59
31/03/2023	950.982	1,91%	1,57	1,57	1,63	1,60
30/03/2023	755.256	0,00%	1,57	1,56	1,62	1,57
29/03/2023	1.034.796	1,95%	1,54	1,52	1,59	1,57
28/03/2023	582.292	0,32%	1,52	1,52	1,55	1,55
27/03/2023	970.035	-1,59%	1,58	1,51	1,5809	1,545
24/03/2023	1.046.917	1,95%	1,54	1,53	1,5794	1,57
23/03/2023	813.623	2,67%	1,54	1,52	1,6098	1,54
22/03/2023	1.289.118	-5,06%	1,58	1,50	1,59	1,50
21/03/2023	3.056.938	8,22%	1,49	1,485	1,67	1,58
20/03/2023	1.361.208	-6,41%	1,55	1,46	1,56	1,46
17/03/2023	1.342.629	-1,26%	1,56	1,5208	1,585	1,57
16/03/2023	1.491.254	8,11%	1,47	1,45	1,6099	1,60
15/03/2023	1.241.179	-3,27%	1,49	1,45	1,50	1,48
14/03/2023	921.116	1,88%	1,55	1,53	1,58	1,5485
13/03/2023	1.749.670	-2,56%	1,50	1,47	1,5997	1,52
10/03/2023	1.672.420	-3,09%	1,62	1,56	1,63	1,57
09/03/2023	2.542.765	-0,61%	1,63	1,61	1,725	1,62
08/03/2023	2.511.162	-5,78%	1,73	1,63	1,74	1,63
07/03/2023	1.231.203	-3,89%	1,79	1,73	1,80	1,73
06/03/2023	1.482.817	-5,79%	1,90	1,78	1,91	1,79
03/03/2023	1.527.089	6,74%	1,80	1,795	1,92	1,90
02/03/2023	2.265.583	-2,20%	1,81	1,74	1,85	1,78
01/03/2023	1.320.950	-3,19%	1,88	1,82	1,895	1,82
28/02/2023	2.290.065	-3,59%	1,94	1,86	1,94	1,88
27/02/2023	888.646	1,56%	1,94	1,92	1,96	1,95
24/02/2023	1.420.704	-4,48%	1,97	1,90	1,97	1,92
23/02/2023	803.045	1,51%	2,02	1,97	2,04	2,02
22/02/2023	1.202.352	1,03%	1,96	1,93	2,00	1,96
21/02/2023	1.799.332	-5,31%	2,03	1,94	2,05	1,96
20/02/2023	1.286.467	-2,82%	2,11	2,03	2,12	2,07
17/02/2023	1.286.467	-2,82%	2,11	2,03	2,12	2,07
16/02/2023	1.390.728	0,00%	2,11	2,11	2,21	2,15
15/02/2023	1.712.799	2,87%	2,06	2,03	2,15	2,15
14/02/2023	1.637.677	2,96%	2,03	1,99	2,10	2,09
13/02/2023	956.540	-0,49%	2,05	2,02	2,07	2,03
10/02/2023	1.855.879	0,00%	2,04	2,00	2,0999	2,04
09/02/2023	2.597.687	-7,27%	2,22	2,02	2,23	2,04
08/02/2023	1.022.596	-1,77%	2,24	2,20	2,2898	2,22
07/02/2023	1.720.119	-0,44%	2,27	2,185	2,28	2,26
06/02/2023	1.222.739	-1,30%	2,29	2,2508	2,34	2,27
03/02/2023	1.683.701	-2,93%	2,35	2,30	2,43	2,32
02/02/2023	2.626.328	2,15%	2,34	2,34	2,475	2,38
01/02/2023	2.166.385	1,30%	2,28	2,22	2,35	2,33
31/01/2023	2.049.547	3,21%	2,20	2,1808	2,30	2,25
30/01/2023	1.402.740	-3,52%	2,22	2,17	2,28	2,19
27/01/2023	1.328.821	2,24%	2,21	2,19	2,32	2,28
26/01/2023	1.213.689	-2,62%	2,30	2,2118	2,335	2,23
25/01/2023	1.020.822	-1,72%	2,27	2,23	2,32	2,29
24/01/2023	1.154.790	-0,85%	2,34	2,30	2,3799	2,33
23/01/2023	1.109.090	2,17%	2,31	2,295	2,3799	2,35
20/01/2023	1.156.880	3,60%	2,25	2,2225	2,34	2,30
19/01/2023	1.119.500	-3,06%	2,25	2,20	2,28	2,22
18/01/2023	1.468.117	-2,13%	2,35	2,29	2,45	2,30
17/01/2023	1.872.103	4,85%	2,27	2,22	2,39	2,38
16/01/2023	1.341.331	-0,87%	2,25	2,23	2,35	2,28
13/01/2023	1.341.331	-0,87%	2,25	2,23	2,35	2,28
12/01/2023	1.796.015	5,07%	2,20	2,15	2,30	2,28
11/01/2023	1.303.293	1,40%	2,17	2,1292	2,23	2,17
10/01/2023	1.018.725	0,44%	2,11	2,09	2,1665	2,1393
09/01/2023	1.632.002	-0,47%	2,14	2,1011	2,275	2,12
06/01/2023	1.152.070	1,42%	2,13	2,08	2,1799	2,15
05/01/2023	1.094.544	-4,07%	2,16	2,11	2,18	2,12
04/01/2023	1.702.423	5,80%	2,08	2,065	2,22	2,19
03/01/2023	1.419.925	-0,96%	2,10	2,05	2,195	2,07
02/01/2023	1.485.088	0,00%	2,00	2,00	2,09	2,05