Tilray Inc Class 2 (TLRY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/12/2024 |
18.086.777 |
0,00%
|
1,30
|
1,28
|
1,31
|
1,28
|
| 04/12/2024 |
18.086.777 |
-1,54%
|
1,30
|
1,28
|
1,31
|
1,28
|
| 03/12/2024 |
29.922.271 |
-2,99%
|
1,33
|
1,28
|
1,34
|
1,30
|
| 02/12/2024 |
26.575.996 |
0,00%
|
1,34
|
1,32
|
1,36
|
1,34
|
| 29/11/2024 |
11.141.008 |
-2,19%
|
1,37
|
1,33
|
1,38
|
1,34
|
| 28/11/2024 |
19.946.382 |
0,00%
|
1,37
|
1,335
|
1,389
|
1,37
|
| 27/11/2024 |
19.946.382 |
0,74%
|
1,37
|
1,335
|
1,389
|
1,37
|
| 26/11/2024 |
21.482.620 |
-4,23%
|
1,41
|
1,35
|
1,42
|
1,36
|
| 25/11/2024 |
31.004.199 |
5,97%
|
1,36
|
1,36
|
1,45
|
1,42
|
| 22/11/2024 |
21.989.206 |
2,29%
|
1,30
|
1,30
|
1,39
|
1,34
|
| 21/11/2024 |
30.417.728 |
1,55%
|
1,30
|
1,28
|
1,36
|
1,31
|
| 20/11/2024 |
27.932.539 |
-1,53%
|
1,31
|
1,28
|
1,325
|
1,29
|
| 19/11/2024 |
23.346.938 |
-0,76%
|
1,30
|
1,28
|
1,33
|
1,31
|
| 18/11/2024 |
29.276.699 |
-2,22%
|
1,33
|
1,30
|
1,35
|
1,32
|
| 15/11/2024 |
25.225.730 |
-2,17%
|
1,38
|
1,33
|
1,39
|
1,35
|
| 14/11/2024 |
21.474.377 |
-4,17%
|
1,44
|
1,38
|
1,45
|
1,38
|
| 13/11/2024 |
28.598.478 |
-2,04%
|
1,48
|
1,40
|
1,48
|
1,44
|
| 12/11/2024 |
42.201.610 |
5,00%
|
1,39
|
1,36
|
1,51
|
1,47
|
| 11/11/2024 |
40.659.012 |
-6,04%
|
1,49
|
1,40
|
1,50
|
1,40
|
| 08/11/2024 |
28.493.627 |
-3,87%
|
1,54
|
1,48
|
1,55
|
1,49
|
| 07/11/2024 |
29.601.275 |
0,65%
|
1,55
|
1,51
|
1,57
|
1,55
|
| 06/11/2024 |
56.070.579 |
-12,99%
|
1,63
|
1,50
|
1,6899
|
1,54
|
| 05/11/2024 |
27.793.673 |
2,31%
|
1,74
|
1,71
|
1,78
|
1,77
|
| 04/11/2024 |
66.268.377 |
5,49%
|
1,68
|
1,67
|
1,82
|
1,73
|
| 01/11/2024 |
16.241.068 |
0,00%
|
1,66
|
1,63
|
1,69
|
1,64
|
| 31/10/2024 |
13.778.923 |
-2,96%
|
1,68
|
1,63
|
1,69
|
1,64
|
| 30/10/2024 |
15.775.350 |
-1,17%
|
1,71
|
1,67
|
1,72
|
1,69
|
| 29/10/2024 |
23.317.095 |
-1,16%
|
1,72
|
1,70
|
1,77
|
1,71
|
| 28/10/2024 |
26.021.798 |
2,37%
|
1,7099
|
1,69
|
1,76
|
1,73
|
| 25/10/2024 |
28.364.943 |
3,05%
|
1,64
|
1,64
|
1,73
|
1,69
|
| 24/10/2024 |
18.809.569 |
-2,38%
|
1,69
|
1,63
|
1,72
|
1,64
|
| 23/10/2024 |
30.934.461 |
-1,75%
|
1,70
|
1,66
|
1,74
|
1,68
|
| 22/10/2024 |
51.650.669 |
8,23%
|
1,58
|
1,574
|
1,73
|
1,71
|
| 21/10/2024 |
10.460.188 |
-0,63%
|
1,58
|
1,57
|
1,60
|
1,58
|
| 18/10/2024 |
9.902.150 |
1,27%
|
1,57
|
1,57
|
1,60
|
1,59
|
| 17/10/2024 |
10.412.538 |
-0,63%
|
1,57
|
1,55
|
1,58
|
1,57
|
| 16/10/2024 |
11.703.870 |
0,64%
|
1,57
|
1,57
|
1,59
|
1,58
|
| 15/10/2024 |
19.160.184 |
-1,26%
|
1,58
|
1,56
|
1,60
|
1,57
|
| 14/10/2024 |
20.675.756 |
-2,45%
|
1,635
|
1,57
|
1,639
|
1,59
|
| 11/10/2024 |
24.979.684 |
2,52%
|
1,58
|
1,55
|
1,65
|
1,63
|
| 10/10/2024 |
35.605.397 |
-2,45%
|
1,62
|
1,45
|
1,63
|
1,59
|
| 09/10/2024 |
36.459.474 |
-1,21%
|
1,66
|
1,62
|
1,67
|
1,63
|
| 08/10/2024 |
25.837.645 |
0,00%
|
1,66
|
1,64
|
1,68
|
1,65
|
| 07/10/2024 |
22.495.037 |
-2,37%
|
1,70
|
1,65
|
1,71
|
1,65
|
| 04/10/2024 |
23.258.358 |
-0,59%
|
1,72
|
1,68
|
1,73
|
1,69
|
| 03/10/2024 |
38.543.503 |
1,19%
|
1,68
|
1,66
|
1,77
|
1,70
|
| 02/10/2024 |
28.323.187 |
0,00%
|
1,68
|
1,65
|
1,69
|
1,68
|
| 01/10/2024 |
32.849.320 |
-4,55%
|
1,75
|
1,68
|
1,77
|
1,68
|
| 30/09/2024 |
35.246.708 |
1,15%
|
1,74
|
1,73
|
1,85
|
1,76
|
| 27/09/2024 |
14.995.428 |
0,00%
|
1,75
|
1,73
|
1,77
|
1,74
|
| 26/09/2024 |
29.163.241 |
3,57%
|
1,71
|
1,68
|
1,76
|
1,74
|
| 25/09/2024 |
16.574.948 |
-2,33%
|
1,73
|
1,68
|
1,731
|
1,68
|
| 24/09/2024 |
40.276.042 |
1,78%
|
1,71
|
1,70
|
1,78
|
1,72
|
| 23/09/2024 |
2.482.431 |
-1,74%
|
1,71
|
1,685
|
1,725
|
1,69
|
| 20/09/2024 |
2.261.951 |
-3,37%
|
1,76
|
1,705
|
1,775
|
1,72
|
| 19/09/2024 |
1.652.286 |
-1,11%
|
1,83
|
1,775
|
1,84
|
1,78
|
| 18/09/2024 |
2.181.244 |
-0,55%
|
1,81
|
1,79
|
1,865
|
1,80
|
| 17/09/2024 |
2.562.994 |
0,56%
|
1,81
|
1,81
|
1,87
|
1,81
|
| 16/09/2024 |
1.519.356 |
3,45%
|
1,75
|
1,735
|
1,805
|
1,80
|
| 13/09/2024 |
2.427.872 |
2,35%
|
1,70
|
1,70
|
1,745
|
1,74
|
| 12/09/2024 |
2.550.555 |
-1,16%
|
1,72
|
1,695
|
1,74
|
1,70
|
| 11/09/2024 |
1.995.475 |
1,18%
|
1,70
|
1,675
|
1,73
|
1,72
|
| 10/09/2024 |
1.471.917 |
0,00%
|
1,71
|
1,655
|
1,71
|
1,70
|
| 09/09/2024 |
2.396.059 |
4,94%
|
1,66
|
1,65
|
1,725
|
1,70
|
| 06/09/2024 |
2.336.585 |
-3,57%
|
1,68
|
1,62
|
1,685
|
1,62
|
| 05/09/2024 |
1.175.191 |
1,21%
|
1,67
|
1,67
|
1,695
|
1,68
|
| 04/09/2024 |
1.576.580 |
-1,19%
|
1,68
|
1,66
|
1,715
|
1,66
|
| 03/09/2024 |
2.233.689 |
-1,75%
|
1,72
|
1,665
|
1,74
|
1,68
|
| 02/09/2024 |
2.584.900 |
0,00%
|
1,71
|
1,685
|
1,715
|
1,71
|
| 30/08/2024 |
2.584.900 |
0,59%
|
1,71
|
1,685
|
1,715
|
1,71
|
| 29/08/2024 |
1.689.090 |
0,00%
|
1,72
|
1,70
|
1,735
|
1,70
|
| 28/08/2024 |
3.722.629 |
-2,86%
|
1,75
|
1,65
|
1,765
|
1,70
|
| 27/08/2024 |
6.296.666 |
-5,91%
|
1,85
|
1,75
|
1,85
|
1,75
|
| 26/08/2024 |
2.553.985 |
-3,63%
|
1,93
|
1,855
|
1,94
|
1,86
|
| 23/08/2024 |
2.180.492 |
3,21%
|
1,87
|
1,87
|
1,945
|
1,93
|
| 22/08/2024 |
1.566.949 |
-1,06%
|
1,88
|
1,855
|
1,91
|
1,87
|
| 21/08/2024 |
1.408.702 |
1,07%
|
1,87
|
1,86
|
1,90
|
1,89
|
| 20/08/2024 |
1.576.205 |
-3,11%
|
1,93
|
1,855
|
1,945
|
1,87
|
| 19/08/2024 |
2.642.425 |
-0,52%
|
1,94
|
1,895
|
1,96
|
1,93
|
| 16/08/2024 |
3.847.366 |
-0,51%
|
1,93
|
1,93
|
1,97
|
1,94
|
| 15/08/2024 |
2.874.036 |
1,56%
|
1,92
|
1,92
|
1,98
|
1,95
|
| 14/08/2024 |
3.329.883 |
2,95%
|
1,87
|
1,87
|
1,955
|
1,92
|
| 13/08/2024 |
2.262.982 |
4,48%
|
1,79
|
1,785
|
1,89
|
1,865
|
| 12/08/2024 |
1.013.232 |
-0,28%
|
1,81
|
1,775
|
1,825
|
1,785
|
| 09/08/2024 |
2.030.000 |
-3,24%
|
1,83
|
1,78
|
1,84
|
1,79
|
| 08/08/2024 |
3.070.498 |
5,71%
|
1,78
|
1,765
|
1,875
|
1,85
|
| 07/08/2024 |
2.451.734 |
-3,32%
|
1,82
|
1,73
|
1,845
|
1,75
|
| 06/08/2024 |
1.707.796 |
4,62%
|
1,79
|
1,745
|
1,815
|
1,81
|
| 05/08/2024 |
2.766.233 |
-6,99%
|
1,70
|
1,685
|
1,785
|
1,73
|
| 02/08/2024 |
2.496.407 |
-6,53%
|
1,91
|
1,845
|
1,93
|
1,86
|
| 01/08/2024 |
4.545.071 |
-1,97%
|
2,02
|
1,985
|
2,105
|
1,99
|
| 31/07/2024 |
4.533.650 |
1,00%
|
2,01
|
1,955
|
2,055
|
2,03
|
| 30/07/2024 |
10.993.042 |
9,84%
|
2,04
|
1,945
|
2,145
|
2,01
|
| 29/07/2024 |
3.024.171 |
0,00%
|
1,85
|
1,805
|
1,885
|
1,83
|
| 26/07/2024 |
951.157 |
2,81%
|
1,80
|
1,785
|
1,84
|
1,83
|
| 25/07/2024 |
1.818.021 |
-0,56%
|
1,81
|
1,775
|
1,845
|
1,78
|
| 24/07/2024 |
2.485.781 |
-5,29%
|
1,86
|
1,775
|
1,88
|
1,79
|
| 23/07/2024 |
2.161.570 |
-1,56%
|
1,91
|
1,89
|
1,955
|
1,89
|
| 22/07/2024 |
2.045.372 |
7,26%
|
1,84
|
1,81
|
1,92
|
1,92
|
| 19/07/2024 |
1.602.068 |
-2,19%
|
1,83
|
1,775
|
1,85
|
1,79
|
Por favor leia o