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 >
22/04/2025	314.365	-3,91%	0,90	0,8813	0,985	0,9301
21/04/2025	420.294	6,56%	0,9083	0,8813	0,982	0,9679
17/04/2025	370.252	3,85%	0,8654	0,8555	0,9358	0,9083
16/04/2025	554.608	0,64%	0,8854	0,8555	0,9358	0,8746
15/04/2025	315.476	-1,75%	0,8854	0,8653	0,9176	0,869
14/04/2025	257.949	-0,28%	0,90	0,8713	0,9282	0,8845
11/04/2025	316.346	1,24%	0,855	0,8253	0,90	0,887
10/04/2025	325.583	-2,77%	0,9001	0,8551	0,925	0,8761
09/04/2025	525.012	3,09%	0,9748	0,88	0,9699	0,9011
08/04/2025	297.490	-8,28%	0,9748	0,8801	0,9799	0,8804
07/04/2025	471.403	0,27%	0,9198	0,90	1,03	0,9627
04/04/2025	476.518	-2,03%	0,98	0,9101	0,9715	0,9601
03/04/2025	383.706	-6,67%	1,02	0,98	1,025	0,98
02/04/2025	237.628	0,00%	1,04	1,032	1,08	1,05
01/04/2025	345.532	-2,78%	1,08	1,03	1,1069	1,05
31/03/2025	290.108	-2,70%	1,10	1,0601	1,11	1,08
28/03/2025	300.864	-2,63%	1,15	1,11	1,15	1,11
27/03/2025	419.957	0,96%	1,15	1,12	1,18	1,15
26/03/2025	484.080	-3,39%	1,18	1,11	1,21	1,14
25/03/2025	345.041	-7,81%	1,28	1,16	1,26	1,18
24/03/2025	494.598	0,79%	1,20	1,21	1,29	1,28
21/03/2025	484.395	3,25%	1,20	1,195	1,2988	1,27
20/03/2025	556.107	0,82%	1,21	1,17	1,26	1,23
19/03/2025	962.593	10,91%	1,11	1,10	1,25	1,22
18/03/2025	364.275	3,74%	1,07	1,06	1,16	1,10
17/03/2025	660.331	1,91%	1,04	1,025	1,12	1,07
14/03/2025	1.022.209	6,89%	1,03	0,91	1,11	1,05
13/03/2025	734.238	-5,53%	1,03	0,9611	1,035	0,973
12/03/2025	452.735	1,98%	1,12	1,02	1,08	1,03
11/03/2025	747.837	-9,82%	1,12	0,9687	1,12	1,01
10/03/2025	331.187	-1,75%	1,12	1,07	1,13	1,12
07/03/2025	330.028	-0,87%	1,16	1,13	1,1699	1,14
06/03/2025	374.131	0,00%	1,16	1,1311	1,18	1,15
05/03/2025	330.934	2,68%	1,06	1,10	1,16	1,15
04/03/2025	702.794	3,70%	1,06	1,04	1,155	1,12
03/03/2025	609.259	-5,26%	1,15	1,05	1,158	1,08
28/02/2025	260.543	-1,72%	1,20	1,13	1,17	1,14
27/02/2025	383.008	-4,13%	1,22	1,15	1,2201	1,16
26/02/2025	373.606	-0,82%	1,30	1,19	1,265	1,21
25/02/2025	537.839	-3,05%	1,35	1,22	1,31	1,22
24/02/2025	294.643	-2,99%	1,41	1,3001	1,35	1,31
21/02/2025	2.381.347	-3,60%	1,41	1,26	1,415	1,34
20/02/2025	223.760	0,73%	1,40	1,36	1,405	1,39
19/02/2025	211.287	-2,82%	1,40	1,38	1,42	1,38
18/02/2025	298.086	-0,70%	1,41	1,40	1,47	1,42
17/02/2025	83.918	0,00%	1,41	1,395	1,45	1,43
14/02/2025	336.829	1,06%	1,38	1,39	1,455	1,43
13/02/2025	342.204	2,17%	1,38	1,38	1,4261	1,41
12/02/2025	458.754	-4,17%	1,42	1,38	1,42	1,38
11/02/2025	414.964	-5,92%	1,50	1,42	1,51	1,44
10/02/2025	339.125	4,83%	1,47	1,455	1,55	1,52
07/02/2025	535.814	-7,05%	1,55	1,45	1,55	1,45
06/02/2025	1.091.909	11,51%	1,38	1,3902	1,5799	1,56
05/02/2025	989.664	1,10%	1,36	1,37	1,48	1,39
04/02/2025	308.155	0,74%	1,36	1,36	1,41	1,37
03/02/2025	214.763	-2,86%	1,41	1,35	1,395	1,36
31/01/2025	259.875	-1,41%	1,41	1,38	1,45	1,40
30/01/2025	275.940	2,90%	1,38	1,38	1,455	1,42
29/01/2025	348.187	-2,82%	1,44	1,37	1,42	1,38
28/01/2025	347.653	-1,39%	1,44	1,41	1,445	1,42
27/01/2025	493.319	-2,04%	1,48	1,43	1,515	1,44
24/01/2025	399.904	1,38%	1,44	1,44	1,50	1,47
23/01/2025	442.180	0,00%	1,48	1,44	1,50	1,45
22/01/2025	464.886	-1,34%	1,48	1,44	1,49	1,47
21/01/2025	392.414	-0,67%	1,54	1,48	1,535	1,49
20/01/2025	115.859	0,00%	1,54	1,50	1,57	1,50
17/01/2025	455.074	-2,27%	1,54	1,50	1,57	1,50
16/01/2025	310.578	0,65%	1,52	1,52	1,56	1,54
15/01/2025	528.587	-0,65%	1,58	1,52	1,61	1,53
14/01/2025	398.867	-1,91%	1,57	1,51	1,61	1,54
13/01/2025	245.542	-1,88%	1,58	1,56	1,60	1,57
09/01/2025	375.520	-2,30%	1,70	1,60	1,725	1,60
08/01/2025	372.886	-4,02%	1,75	1,65	1,725	1,67
07/01/2025	324.236	0,00%	1,82	1,70	1,79	1,74
06/01/2025	396.421	-4,40%	1,76	1,73	1,865	1,74
03/01/2025	396.549	4,00%	1,72	1,7442	1,835	1,82
02/01/2025	736.585	3,55%	1,61	1,7199	1,86	1,75
31/12/2024	0	6,96%	1,61	1,61	1,76	1,69
30/12/2024	1.015.027	2,60%	1,53	1,49	1,69	1,69
27/12/2024	504.502	-3,75%	1,58	1,53	1,615	1,54
26/12/2024	401.337	-0,62%	1,58	1,58	1,62	1,60
24/12/2024	0	-1,85%	1,65	1,58	1,61	1,61
23/12/2024	799.279	-2,41%	1,59	1,58	1,72	1,62
20/12/2024	523.349	3,06%	1,69	1,59	1,69	1,66
19/12/2024	620.523	-3,59%	1,69	1,60	1,72	1,61
18/12/2024	0	-2,91%	1,69	1,66	1,7753	1,67
17/12/2024	327.357	1,75%	1,71	1,6641	1,7399	1,72
16/12/2024	448.034	-1,16%	1,78	1,66	1,755	1,71
13/12/2024	438.031	-3,89%	1,87	1,72	1,7898	1,73
12/12/2024	379.145	-3,23%	1,87	1,79	1,94	1,80
11/12/2024	360.512	-2,62%	1,91	1,85	1,93	1,86
10/12/2024	530.026	0,53%	1,89	1,85	1,94	1,91
09/12/2024	310.999	1,60%	1,85	1,85	1,98	1,90
06/12/2024	292.071	-1,58%	1,95	1,84	1,90	1,87
05/12/2024	456.781	-3,55%	1,95	1,89	1,99	1,90
04/12/2024	282.990	-1,99%	2,00	1,95	2,025	1,97
03/12/2024	401.809	-3,37%	1,93	2,01	2,10	2,01
02/12/2024	691.867	7,22%	1,9309	1,93	2,1596	2,08
29/11/2024	113.329	2,05%	1,95	1,92	2,015	1,94
27/11/2024	191.716	1,04%	1,97	1,92	2,02	1,95