BiG | O banco que entende os seus valores.

GrowGeneration Corporation (GRWG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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