BiG | O banco que entende os seus valores.

GrowGeneration Corporation (GRWG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	520.498	9,68%	1,60	1,555	1,7369	1,72
11/09/2025	221.723	4,46%	1,51	1,50	1,58	1,55
10/09/2025	156.429	-3,56%	1,52	1,48	1,55	1,49
09/09/2025	246.359	0,33%	1,5699	1,50	1,57	1,55
08/09/2025	300.092	2,32%	1,51	1,50	1,57	1,54
05/09/2025	454.419	-2,58%	1,48	1,47	1,55	1,51
04/09/2025	463.763	-1,90%	1,60	1,47	1,62	1,55
03/09/2025	259.056	-3,66%	1,61	1,55	1,65	1,58
02/09/2025	394.307	-3,53%	1,6509	1,57	1,67	1,64
29/08/2025	278.340	-3,96%	1,78	1,675	1,80	1,70
28/08/2025	472.842	5,95%	1,70	1,6402	1,79	1,77
27/08/2025	523.381	-6,59%	1,80	1,68	1,8479	1,68
26/08/2025	600.012	1,40%	1,79	1,7699	1,90	1,82
25/08/2025	655.164	0,85%	1,78	1,74	1,85	1,79
22/08/2025	661.436	7,32%	1,62	1,61	1,79	1,77
21/08/2025	530.239	5,13%	1,52	1,51	1,695	1,64
20/08/2025	396.122	1,96%	1,55	1,4508	1,60	1,56
19/08/2025	325.598	-2,55%	1,57	1,49	1,586	1,53
18/08/2025	496.260	8,28%	1,44	1,42	1,59	1,57
15/08/2025	555.789	-6,46%	1,5603	1,43	1,5896	1,45
14/08/2025	1.101.268	4,70%	1,47	1,43	1,64	1,56
13/08/2025	881.914	0,00%	1,49	1,40	1,49	1,49
12/08/2025	2.717.882	18,25%	1,31	1,30	1,5399	1,49
11/08/2025	1.546.487	19,05%	1,1374	1,115	1,265	1,26
08/08/2025	363.266	2,94%	1,00	1,00	1,06	1,05
07/08/2025	148.821	0,00%	1,0199	1,00	1,0496	1,02
06/08/2025	143.312	-1,92%	1,04	1,01	1,04	1,02
05/08/2025	167.704	2,97%	1,0499	1,01	1,07	1,04
04/08/2025	214.180	3,23%	1,03	0,9707	1,03	1,01
01/08/2025	301.780	-1,52%	0,98	0,97	1,0199	0,9784
31/07/2025	210.727	-1,50%	1,00	0,985	1,0498	0,985
30/07/2025	201.427	-1,47%	1,05	1,00	1,05	1,00
29/07/2025	351.076	-6,42%	1,10	1,02	1,12	1,02
28/07/2025	162.497	-0,91%	1,1101	1,085	1,12	1,09
25/07/2025	236.471	-0,90%	1,20	1,09	1,21	1,10
24/07/2025	355.360	-7,50%	1,14	1,11	1,22	1,11
23/07/2025	308.747	8,11%	1,06	1,06	1,205	1,20
22/07/2025	339.816	4,72%	1,00	1,00	1,13	1,11
21/07/2025	418.178	6,00%	1,00	1,00	1,09	1,06
18/07/2025	241.458	2,80%	0,9916	0,9728	1,04	1,00
17/07/2025	241.466	-1,74%	0,98	0,9606	1,02	0,9728
16/07/2025	335.884	0,41%	1,03	0,9606	1,05	0,99
15/07/2025	229.391	-4,27%	1,04	0,98	1,05	0,986
14/07/2025	235.611	-0,96%	1,0698	1,025	1,0698	1,03
11/07/2025	258.368	-1,89%	1,02	1,02	1,09	1,04
10/07/2025	535.270	3,92%	0,99	0,99	1,09	1,06
09/07/2025	318.833	-0,49%	0,9825	0,9825	1,05	1,02
08/07/2025	279.348	3,25%	1,01	0,9707	1,03	1,03
07/07/2025	152.489	-1,23%	1,00	0,9707	1,02	0,9976
04/07/2025	201.872	2,30%	1,01	1,00	1,04	1,01
03/07/2025	201.870	2,33%	0,98	0,98	1,0302	1,01
02/07/2025	155.501	0,86%	0,9302	0,9302	1,015	0,9968
01/07/2025	361.187	5,69%	0,94	0,9301	1,01	0,9883
30/06/2025	337.104	10,35%	0,9411	0,9301	0,9878	0,9351
27/06/2025	971.039	-6,25%	1,02	0,87	1,05	0,87
26/06/2025	598.874	-0,99%	1,04	0,996	1,07	1,00
25/06/2025	610.922	-1,94%	1,07	1,00	1,10	1,01
24/06/2025	645.321	-1,91%	1,11	1,02	1,13	1,03
23/06/2025	636.963	-5,41%	1,14	1,02	1,14	1,05
20/06/2025	336.665	-2,63%	1,19	1,10	1,19	1,11
18/06/2025	380.125	0,89%	1,15	1,10	1,16	1,14
17/06/2025	252.605	-2,59%	1,15	1,1035	1,195	1,13
16/06/2025	322.014	1,75%	1,1412	1,14	1,1996	1,16
13/06/2025	243.128	-7,32%	1,23	1,14	1,26	1,14
12/06/2025	196.839	-1,60%	1,34	1,215	1,35	1,23
11/06/2025	257.143	-6,72%	1,37	1,24	1,39	1,25
10/06/2025	405.092	0,75%	1,21	1,19	1,40	1,34
09/06/2025	600.543	12,71%	1,22	1,19	1,345	1,33
06/06/2025	329.974	10,28%	1,07	1,05	1,18	1,18
05/06/2025	144.292	-0,93%	1,07	1,06	1,1001	1,07
04/06/2025	162.632	-1,83%	1,06	1,05	1,105	1,08
03/06/2025	216.765	2,83%	1,06	1,05	1,10	1,09
02/06/2025	194.359	-1,85%	1,0605	1,05	1,095	1,06
30/05/2025	195.154	-2,72%	1,13	1,05	1,1594	1,08
29/05/2025	282.670	-2,66%	1,18	1,07	1,20	1,10
28/05/2025	256.941	-4,24%	1,09	1,07	1,18	1,13
27/05/2025	231.797	8,26%	1,0803	1,07	1,18	1,18
23/05/2025	140.798	-0,91%	1,07	1,05	1,11	1,09
22/05/2025	182.357	1,85%	1,11	1,05	1,1238	1,10
21/05/2025	177.489	-5,70%	1,13	1,06	1,15	1,08
20/05/2025	201.336	1,79%	1,11	1,10	1,18	1,14
19/05/2025	179.190	-1,75%	1,14	1,105	1,15	1,12
16/05/2025	386.431	0,89%	1,12	1,06	1,1591	1,14
15/05/2025	185.145	0,89%	1,11	1,06	1,15	1,13
14/05/2025	304.827	1,82%	1,13	1,08	1,17	1,12
13/05/2025	292.927	-1,79%	1,10	1,05	1,155	1,10
12/05/2025	422.770	7,69%	1,08	1,05	1,12	1,12
09/05/2025	593.849	-15,45%	1,12	1,03	1,24	1,04
08/05/2025	426.518	8,85%	1,11	1,08	1,24	1,23
07/05/2025	265.965	0,89%	1,15	1,085	1,16	1,13
06/05/2025	283.978	-4,31%	1,24	1,11	1,24	1,12
05/05/2025	320.350	-7,20%	1,2327	1,145	1,25	1,16
02/05/2025	906.431	9,65%	1,16	1,11	1,355	1,25
01/05/2025	372.647	-2,56%	1,07	1,03	1,2398	1,14
30/04/2025	696.687	5,41%	1,01	0,9855	1,2398	1,17
29/04/2025	309.978	7,77%	1,04	0,97	1,11	1,11
28/04/2025	325.644	0,98%	1,02	0,97	1,04	1,03
25/04/2025	374.994	2,54%	0,9282	0,92	1,08	1,02
24/04/2025	462.244	7,25%	0,93	0,916	0,9985	0,9947
23/04/2025	99.999	-0,28%	0,97	0,9133	0,985	0,9275