Tilray Inc Class 2 (TLRY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
8.273.377 |
-2,77%
|
1,75
|
1,72
|
1,81
|
1,7598
|
| 27/02/2024 |
9.000.754 |
3,45%
|
1,75
|
1,745
|
1,846
|
1,80
|
| 26/02/2024 |
7.485.321 |
-1,14%
|
1,74
|
1,721
|
1,78
|
1,74
|
| 23/02/2024 |
12.978.271 |
-1,68%
|
1,79
|
1,71
|
1,81
|
1,76
|
| 22/02/2024 |
9.215.671 |
0,56%
|
1,79
|
1,76
|
1,81
|
1,79
|
| 21/02/2024 |
9.636.785 |
-1,39%
|
1,80
|
1,75
|
1,8001
|
1,775
|
| 20/02/2024 |
10.133.023 |
-5,73%
|
1,84
|
1,80
|
1,91
|
1,81
|
| 19/02/2024 |
3.773.132 |
0,00%
|
1,84
|
1,815
|
1,92
|
1,92
|
| 16/02/2024 |
3.773.132 |
4,35%
|
1,84
|
1,815
|
1,92
|
1,92
|
| 15/02/2024 |
8.890.077 |
1,09%
|
1,84
|
1,82
|
1,89
|
1,86
|
| 14/02/2024 |
13.002.493 |
3,67%
|
1,82
|
1,75
|
1,85
|
1,835
|
| 13/02/2024 |
14.996.628 |
-6,09%
|
1,85
|
1,76
|
1,8567
|
1,775
|
| 12/02/2024 |
11.184.471 |
0,53%
|
1,88
|
1,85
|
1,92
|
1,89
|
| 09/02/2024 |
9.909.013 |
-1,05%
|
1,90
|
1,87
|
1,95
|
1,8702
|
| 08/02/2024 |
9.333.026 |
-0,27%
|
1,95
|
1,87
|
1,92
|
1,885
|
| 07/02/2024 |
12.280.820 |
-4,06%
|
1,95
|
1,87
|
1,9519
|
1,8901
|
| 06/02/2024 |
16.370.120 |
8,56%
|
1,83
|
1,8202
|
2,01
|
1,965
|
| 05/02/2024 |
9.846.713 |
-3,19%
|
1,90
|
1,81
|
1,90
|
1,82
|
| 02/02/2024 |
16.748.465 |
-4,07%
|
1,95
|
1,85
|
1,97
|
1,8803
|
| 01/02/2024 |
16.711.822 |
8,20%
|
1,85
|
1,84
|
2,01
|
1,98
|
| 31/01/2024 |
13.385.013 |
-3,68%
|
1,90
|
1,82
|
1,91
|
1,83
|
| 30/01/2024 |
6.184.289 |
-2,81%
|
1,94
|
1,92
|
1,956
|
1,905
|
| 29/01/2024 |
9.455.005 |
2,62%
|
1,91
|
1,86
|
1,98
|
1,96
|
| 26/01/2024 |
7.653.908 |
-3,77%
|
1,98
|
1,91
|
2,0068
|
1,915
|
| 25/01/2024 |
8.244.342 |
0,76%
|
1,99
|
1,945
|
2,02
|
1,985
|
| 24/01/2024 |
10.008.941 |
-2,96%
|
2,05
|
1,95
|
2,06
|
1,97
|
| 23/01/2024 |
8.077.467 |
0,00%
|
2,03
|
2,00
|
2,09
|
2,03
|
| 22/01/2024 |
9.084.594 |
2,02%
|
2,00
|
1,9801
|
2,0799
|
2,0403
|
| 19/01/2024 |
12.457.931 |
2,06%
|
1,95
|
1,89
|
2,01
|
1,98
|
| 18/01/2024 |
14.138.561 |
-5,83%
|
2,08
|
1,92
|
2,1088
|
1,94
|
| 17/01/2024 |
13.098.971 |
-0,96%
|
2,04
|
2,02
|
2,12
|
2,07
|
| 16/01/2024 |
22.353.280 |
11,23%
|
1,92
|
1,90
|
2,11
|
2,08
|
| 15/01/2024 |
17.424.747 |
-1,07%
|
1,93
|
1,84
|
1,97
|
1,8797
|
| 12/01/2024 |
17.424.747 |
-1,07%
|
1,93
|
1,84
|
1,97
|
1,8797
|
| 11/01/2024 |
20.804.998 |
-4,75%
|
1,98
|
1,84
|
1,9993
|
1,905
|
| 10/01/2024 |
25.766.839 |
-4,74%
|
2,11
|
1,92
|
2,16
|
2,0099
|
| 09/01/2024 |
36.640.945 |
-9,83%
|
2,46
|
2,10
|
2,52
|
2,11
|
| 08/01/2024 |
16.727.187 |
3,29%
|
2,30
|
2,25
|
2,38
|
2,355
|
| 05/01/2024 |
13.743.237 |
-0,87%
|
2,23
|
2,215
|
2,37
|
2,27
|
| 04/01/2024 |
17.196.029 |
-0,44%
|
2,33
|
2,20
|
2,35
|
2,29
|
| 03/01/2024 |
21.753.464 |
3,60%
|
2,18
|
2,12
|
2,4285
|
2,30
|
| 02/01/2024 |
15.443.204 |
-3,90%
|
2,27
|
2,19
|
2,40
|
2,2102
|
| 29/12/2023 |
17.325.938 |
-4,56%
|
2,45
|
2,29
|
2,50
|
2,30
|
| 28/12/2023 |
22.232.398 |
8,04%
|
2,26
|
2,21
|
2,52
|
2,42
|
| 27/12/2023 |
19.528.095 |
-2,18%
|
2,30
|
2,23
|
2,39
|
2,24
|
| 26/12/2023 |
19.098.660 |
5,02%
|
2,26
|
2,13
|
2,33
|
2,30
|
| 22/12/2023 |
27.200.404 |
8,37%
|
2,01
|
1,9994
|
2,29
|
2,20
|
| 21/12/2023 |
13.191.400 |
1,73%
|
2,05
|
1,97
|
2,07
|
2,0396
|
| 20/12/2023 |
25.902.598 |
-2,93%
|
2,04
|
1,98
|
2,26
|
1,99
|
| 19/12/2023 |
8.311.868 |
3,03%
|
1,99
|
1,98
|
2,06
|
2,04
|
| 18/12/2023 |
11.391.388 |
-3,17%
|
2,06
|
1,95
|
2,06
|
1,9898
|
| 15/12/2023 |
11.671.471 |
-0,97%
|
2,07
|
2,00
|
2,10
|
2,04
|
| 14/12/2023 |
20.482.995 |
6,55%
|
1,95
|
1,935
|
2,11
|
2,035
|
| 13/12/2023 |
12.215.863 |
5,00%
|
1,80
|
1,75
|
1,92
|
1,89
|
| 12/12/2023 |
6.865.559 |
-2,17%
|
1,85
|
1,77
|
1,85
|
1,80
|
| 11/12/2023 |
9.425.563 |
-4,17%
|
1,86
|
1,83
|
1,9207
|
1,84
|
| 08/12/2023 |
7.920.935 |
2,96%
|
1,86
|
1,83
|
1,9299
|
1,915
|
| 07/12/2023 |
9.688.564 |
0,54%
|
1,84
|
1,78
|
1,87
|
1,85
|
| 06/12/2023 |
7.815.723 |
-1,07%
|
2,02
|
1,83
|
1,93
|
1,845
|
| 05/12/2023 |
14.730.609 |
-9,47%
|
2,02
|
1,85
|
2,09
|
1,865
|
| 04/12/2023 |
13.376.723 |
7,90%
|
1,89
|
1,89
|
2,085
|
2,05
|
| 01/12/2023 |
7.180.942 |
4,97%
|
1,81
|
1,77
|
1,91
|
1,90
|
| 30/11/2023 |
6.573.108 |
-0,83%
|
1,81
|
1,76
|
1,8299
|
1,795
|
| 29/11/2023 |
7.658.913 |
2,25%
|
1,79
|
1,79
|
1,88
|
1,8098
|
| 28/11/2023 |
5.089.623 |
0,00%
|
1,77
|
1,72
|
1,79
|
1,77
|
| 27/11/2023 |
4.287.541 |
-1,67%
|
1,78
|
1,76
|
1,83
|
1,77
|
| 24/11/2023 |
2.119.839 |
0,84%
|
1,79
|
1,78
|
1,84
|
1,805
|
| 23/11/2023 |
4.137.524 |
1,09%
|
1,80
|
1,77
|
1,82
|
1,7994
|
| 22/11/2023 |
4.026.973 |
0,00%
|
1,80
|
1,77
|
1,82
|
1,78
|
| 21/11/2023 |
5.422.193 |
-1,93%
|
1,81
|
1,75
|
1,82
|
1,78
|
| 20/11/2023 |
7.244.235 |
-0,82%
|
1,83
|
1,81
|
1,88
|
1,815
|
| 17/11/2023 |
7.284.224 |
5,14%
|
1,78
|
1,73
|
1,84
|
1,84
|
| 16/11/2023 |
5.789.692 |
-3,85%
|
1,81
|
1,73
|
1,82
|
1,75
|
| 15/11/2023 |
12.210.174 |
5,20%
|
1,76
|
1,75
|
1,91
|
1,82
|
| 14/11/2023 |
8.379.719 |
2,98%
|
1,71
|
1,69
|
1,77
|
1,73
|
| 13/11/2023 |
5.019.700 |
0,00%
|
1,66
|
1,61
|
1,70
|
1,67
|
| 10/11/2023 |
6.803.341 |
0,60%
|
1,66
|
1,61
|
1,70
|
1,67
|
| 09/11/2023 |
8.035.172 |
-4,31%
|
1,84
|
1,66
|
1,77
|
1,665
|
| 08/11/2023 |
5.589.196 |
-2,79%
|
1,84
|
1,74
|
1,84
|
1,74
|
| 07/11/2023 |
4.908.901 |
-2,19%
|
1,83
|
1,79
|
1,85
|
1,79
|
| 06/11/2023 |
6.427.432 |
-4,43%
|
1,89
|
1,82
|
1,98
|
1,835
|
| 03/11/2023 |
7.530.976 |
5,50%
|
1,89
|
1,86
|
1,98
|
1,92
|
| 02/11/2023 |
6.867.895 |
5,20%
|
1,76
|
1,755
|
1,88
|
1,82
|
| 01/11/2023 |
5.666.124 |
-3,61%
|
1,79
|
1,71
|
1,79
|
1,735
|
| 31/10/2023 |
5.980.467 |
4,04%
|
1,72
|
1,7199
|
1,81
|
1,7999
|
| 30/10/2023 |
8.107.774 |
0,59%
|
1,78
|
1,70
|
1,79
|
1,72
|
| 27/10/2023 |
5.238.281 |
-2,54%
|
1,78
|
1,72
|
1,80
|
1,725
|
| 26/10/2023 |
7.582.292 |
-1,12%
|
1,79
|
1,75
|
1,825
|
1,77
|
| 25/10/2023 |
7.171.129 |
-7,25%
|
1,92
|
1,79
|
1,95
|
1,79
|
| 24/10/2023 |
8.554.605 |
8,99%
|
1,78
|
1,78
|
1,95
|
1,94
|
| 23/10/2023 |
8.370.796 |
-3,26%
|
1,79
|
1,75
|
1,855
|
1,78
|
| 20/10/2023 |
8.180.461 |
-3,67%
|
1,98
|
1,83
|
1,9295
|
1,84
|
| 19/10/2023 |
6.733.728 |
-3,03%
|
1,98
|
1,91
|
2,0179
|
1,92
|
| 18/10/2023 |
8.050.603 |
-4,81%
|
2,06
|
1,96
|
2,07
|
1,98
|
| 17/10/2023 |
6.123.756 |
2,46%
|
1,99
|
1,95
|
2,0999
|
2,08
|
| 16/10/2023 |
7.292.771 |
0,00%
|
1,97
|
1,95
|
2,05
|
2,01
|
| 13/10/2023 |
6.963.685 |
2,03%
|
1,97
|
1,955
|
2,0398
|
2,01
|
| 12/10/2023 |
7.847.465 |
-3,90%
|
2,05
|
1,95
|
2,05
|
1,97
|
| 11/10/2023 |
7.591.566 |
-3,76%
|
2,13
|
2,05
|
2,165
|
2,05
|
| 10/10/2023 |
10.022.116 |
4,93%
|
2,02
|
2,0299
|
2,18
|
2,13
|
Por favor leia o