Tilray Inc Class 2 (TLRY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
2.394.807 |
0,00%
|
1,88
|
1,88
|
2,005
|
1,90
|
| 17/07/2024 |
2.394.807 |
-1,55%
|
1,88
|
1,88
|
2,005
|
1,90
|
| 16/07/2024 |
2.216.709 |
1,05%
|
1,91
|
1,89
|
1,95
|
1,93
|
| 15/07/2024 |
2.665.254 |
1,60%
|
1,83
|
1,825
|
1,965
|
1,91
|
| 12/07/2024 |
1.419.175 |
1,62%
|
1,84
|
1,835
|
1,88
|
1,88
|
| 11/07/2024 |
2.112.421 |
1,09%
|
1,84
|
1,815
|
1,875
|
1,85
|
| 10/07/2024 |
1.268.215 |
3,98%
|
1,79
|
1,765
|
1,835
|
1,83
|
| 09/07/2024 |
2.120.764 |
0,86%
|
1,76
|
1,74
|
1,845
|
1,76
|
| 08/07/2024 |
1.512.120 |
0,87%
|
1,72
|
1,72
|
1,795
|
1,745
|
| 05/07/2024 |
1.681.481 |
0,00%
|
1,70
|
1,70
|
1,74
|
1,73
|
| 04/07/2024 |
1.714.599 |
0,00%
|
1,66
|
1,65
|
1,785
|
1,73
|
| 03/07/2024 |
1.714.599 |
4,85%
|
1,66
|
1,65
|
1,785
|
1,73
|
| 02/07/2024 |
839.594 |
-1,79%
|
1,67
|
1,65
|
1,68
|
1,65
|
| 01/07/2024 |
999.135 |
1,21%
|
1,67
|
1,665
|
1,725
|
1,68
|
| 28/06/2024 |
1.616.959 |
-4,05%
|
1,72
|
1,66
|
1,725
|
1,66
|
| 27/06/2024 |
1.938.261 |
2,37%
|
1,66
|
1,65
|
1,735
|
1,73
|
| 26/06/2024 |
1.328.343 |
4,32%
|
1,63
|
1,615
|
1,69
|
1,69
|
| 25/06/2024 |
1.591.251 |
-2,41%
|
1,66
|
1,615
|
1,665
|
1,62
|
| 24/06/2024 |
1.109.833 |
0,00%
|
1,66
|
1,66
|
1,705
|
1,66
|
| 21/06/2024 |
2.002.843 |
-1,78%
|
1,68
|
1,655
|
1,69
|
1,66
|
| 20/06/2024 |
1.370.518 |
0,00%
|
1,69
|
1,68
|
1,715
|
1,69
|
| 19/06/2024 |
753.215 |
0,00%
|
1,69
|
1,685
|
1,715
|
1,69
|
| 18/06/2024 |
753.215 |
-0,59%
|
1,69
|
1,685
|
1,715
|
1,69
|
| 17/06/2024 |
6.770.116 |
-0,59%
|
1,70
|
1,6303
|
1,72
|
1,6899
|
| 14/06/2024 |
9.993.757 |
-3,14%
|
1,74
|
1,68
|
1,75
|
1,695
|
| 13/06/2024 |
6.172.032 |
-1,70%
|
1,76
|
1,74
|
1,77
|
1,74
|
| 12/06/2024 |
12.157.371 |
1,43%
|
1,77
|
1,76
|
1,82
|
1,77
|
| 11/06/2024 |
8.262.733 |
-1,97%
|
1,77
|
1,73
|
1,78
|
1,745
|
| 10/06/2024 |
8.281.473 |
0,57%
|
1,77
|
1,74
|
1,79
|
1,78
|
| 07/06/2024 |
6.225.913 |
-1,11%
|
1,80
|
1,76
|
1,81
|
1,7701
|
| 06/06/2024 |
11.293.861 |
-0,56%
|
1,78
|
1,74
|
1,81
|
1,78
|
| 05/06/2024 |
6.666.686 |
0,56%
|
1,78
|
1,75
|
1,79
|
1,79
|
| 04/06/2024 |
8.396.495 |
-0,84%
|
1,79
|
1,75
|
1,80
|
1,78
|
| 03/06/2024 |
8.269.287 |
0,00%
|
1,83
|
1,78
|
1,8399
|
1,80
|
| 31/05/2024 |
7.550.749 |
0,56%
|
1,83
|
1,78
|
1,834
|
1,81
|
| 30/05/2024 |
10.678.420 |
0,00%
|
1,81
|
1,79
|
1,88
|
1,81
|
| 29/05/2024 |
7.352.673 |
-0,56%
|
1,80
|
1,78
|
1,84
|
1,8099
|
| 28/05/2024 |
8.133.754 |
-2,16%
|
1,85
|
1,80
|
1,8699
|
1,81
|
| 27/05/2024 |
1.068.741 |
0,00%
|
1,84
|
1,835
|
1,875
|
1,85
|
| 24/05/2024 |
1.068.741 |
-0,54%
|
1,84
|
1,835
|
1,875
|
1,85
|
| 23/05/2024 |
9.055.892 |
-1,34%
|
1,89
|
1,82
|
1,89
|
1,835
|
| 22/05/2024 |
9.439.795 |
-1,83%
|
1,91
|
1,85
|
1,92
|
1,875
|
| 21/05/2024 |
8.455.290 |
-1,04%
|
1,94
|
1,90
|
1,96
|
1,9199
|
| 20/05/2024 |
16.787.236 |
-2,02%
|
2,00
|
1,89
|
2,01
|
1,94
|
| 17/05/2024 |
29.937.848 |
-6,60%
|
2,05
|
1,9401
|
2,065
|
1,98
|
| 16/05/2024 |
37.481.508 |
2,90%
|
2,12
|
1,98
|
2,23
|
2,13
|
| 15/05/2024 |
11.762.097 |
-1,20%
|
2,12
|
2,03
|
2,15
|
2,065
|
| 14/05/2024 |
35.029.349 |
4,52%
|
2,20
|
2,07
|
2,30
|
2,08
|
| 13/05/2024 |
12.231.162 |
3,37%
|
1,95
|
1,95
|
2,12
|
1,995
|
| 10/05/2024 |
9.344.152 |
-2,52%
|
1,99
|
1,92
|
2,025
|
1,9301
|
| 09/05/2024 |
12.744.795 |
1,54%
|
1,97
|
1,91
|
2,0474
|
1,98
|
| 08/05/2024 |
9.894.027 |
-2,02%
|
2,02
|
1,93
|
2,00
|
1,94
|
| 07/05/2024 |
15.270.418 |
-3,41%
|
2,02
|
1,98
|
2,08
|
1,9802
|
| 06/05/2024 |
20.701.594 |
-2,38%
|
2,14
|
2,04
|
2,22
|
2,05
|
| 03/05/2024 |
19.785.079 |
3,47%
|
2,05
|
2,04
|
2,17
|
2,09
|
| 02/05/2024 |
25.036.831 |
-0,25%
|
2,06
|
1,97
|
2,20
|
2,015
|
| 01/05/2024 |
56.337.843 |
-18,62%
|
2,31
|
1,96
|
2,34
|
2,01
|
| 30/04/2024 |
93.975.584 |
39,55%
|
1,80
|
1,74
|
2,515
|
2,47
|
| 29/04/2024 |
10.172.328 |
-0,56%
|
1,80
|
1,76
|
1,85
|
1,77
|
| 26/04/2024 |
12.532.072 |
1,71%
|
1,77
|
1,75
|
1,85
|
1,78
|
| 25/04/2024 |
12.140.355 |
-4,35%
|
1,79
|
1,74
|
1,80
|
1,76
|
| 24/04/2024 |
11.119.139 |
-0,54%
|
1,72
|
1,78
|
1,85
|
1,83
|
| 23/04/2024 |
16.416.256 |
7,27%
|
1,72
|
1,71
|
1,87
|
1,845
|
| 22/04/2024 |
14.252.204 |
-0,58%
|
1,74
|
1,65
|
1,77
|
1,72
|
| 19/04/2024 |
13.385.374 |
0,00%
|
1,70
|
1,70
|
1,76
|
1,72
|
| 18/04/2024 |
18.426.484 |
0,58%
|
1,74
|
1,69
|
1,79
|
1,73
|
| 17/04/2024 |
20.734.179 |
-6,01%
|
1,85
|
1,70
|
1,8799
|
1,72
|
| 16/04/2024 |
19.970.495 |
2,81%
|
1,83
|
1,75
|
1,90
|
1,83
|
| 15/04/2024 |
15.519.487 |
-1,92%
|
1,83
|
1,76
|
1,87
|
1,785
|
| 12/04/2024 |
19.957.901 |
-4,20%
|
1,90
|
1,78
|
1,97
|
1,8203
|
| 11/04/2024 |
25.205.078 |
-5,45%
|
2,01
|
1,87
|
2,02
|
1,91
|
| 10/04/2024 |
22.209.758 |
-1,70%
|
1,98
|
1,96
|
2,19
|
2,02
|
| 09/04/2024 |
51.477.956 |
-20,46%
|
2,12
|
2,00
|
2,25
|
2,06
|
| 08/04/2024 |
21.307.718 |
0,58%
|
2,60
|
2,54
|
2,77
|
2,61
|
| 05/04/2024 |
23.092.857 |
-3,36%
|
2,95
|
2,49
|
2,74
|
2,59
|
| 04/04/2024 |
50.350.768 |
-5,98%
|
2,95
|
2,63
|
2,99
|
2,6797
|
| 03/04/2024 |
42.749.500 |
18,26%
|
2,41
|
2,35
|
2,87
|
2,85
|
| 02/04/2024 |
25.207.215 |
-0,41%
|
2,44
|
2,375
|
2,57
|
2,42
|
| 01/04/2024 |
20.522.180 |
-2,02%
|
2,44
|
2,325
|
2,48
|
2,42
|
| 28/03/2024 |
31.124.809 |
-0,81%
|
2,47
|
2,40
|
2,635
|
2,46
|
| 27/03/2024 |
35.747.842 |
8,23%
|
2,33
|
2,24
|
2,525
|
2,50
|
| 26/03/2024 |
40.221.019 |
7,44%
|
2,09
|
2,07
|
2,46
|
2,31
|
| 25/03/2024 |
30.846.526 |
-6,93%
|
2,29
|
2,11
|
2,37
|
2,15
|
| 22/03/2024 |
56.217.211 |
18,46%
|
1,97
|
1,94
|
2,37
|
2,31
|
| 21/03/2024 |
15.462.408 |
-1,52%
|
1,96
|
1,91
|
2,02
|
1,95
|
| 20/03/2024 |
22.772.620 |
2,87%
|
1,96
|
1,88
|
2,02
|
1,975
|
| 19/03/2024 |
17.858.617 |
-0,52%
|
1,87
|
1,80
|
1,96
|
1,9101
|
| 18/03/2024 |
37.997.387 |
10,41%
|
1,81
|
1,74
|
2,04
|
1,91
|
| 15/03/2024 |
14.184.605 |
8,13%
|
1,67
|
1,6097
|
1,74
|
1,73
|
| 14/03/2024 |
8.033.264 |
-3,60%
|
1,67
|
1,60
|
1,68
|
1,6099
|
| 13/03/2024 |
4.721.610 |
0,00%
|
1,68
|
1,66
|
1,73
|
1,68
|
| 12/03/2024 |
5.311.475 |
0,59%
|
1,68
|
1,66
|
1,71
|
1,6799
|
| 11/03/2024 |
6.372.614 |
-1,47%
|
1,67
|
1,67
|
1,73
|
1,675
|
| 08/03/2024 |
13.332.779 |
4,27%
|
1,67
|
1,66
|
1,765
|
1,71
|
| 07/03/2024 |
10.836.729 |
1,23%
|
1,63
|
1,61
|
1,67
|
1,65
|
| 06/03/2024 |
11.848.801 |
-1,21%
|
1,68
|
1,63
|
1,70
|
1,63
|
| 05/03/2024 |
11.282.771 |
-1,18%
|
1,68
|
1,63
|
1,68
|
1,68
|
| 04/03/2024 |
10.709.649 |
-1,73%
|
1,73
|
1,675
|
1,738
|
1,70
|
| 01/03/2024 |
6.480.255 |
-0,58%
|
1,76
|
1,71
|
1,76
|
1,72
|
| 29/02/2024 |
8.080.289 |
-1,15%
|
1,77
|
1,72
|
1,78
|
1,7299
|
Por favor leia o