Tilray Inc Class 2 (TLRY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/10/2023 |
10.943.529 |
-1,46%
|
2,02
|
1,93
|
2,08
|
2,03
|
| 06/10/2023 |
12.441.309 |
-2,36%
|
2,07
|
2,03
|
2,135
|
2,07
|
| 05/10/2023 |
13.160.463 |
-4,51%
|
2,22
|
2,10
|
2,37
|
2,12
|
| 04/10/2023 |
24.135.836 |
-1,34%
|
2,33
|
2,08
|
2,37
|
2,21
|
| 03/10/2023 |
10.197.602 |
-0,88%
|
2,42
|
2,20
|
2,31
|
2,25
|
| 02/10/2023 |
13.316.742 |
-5,44%
|
2,39
|
2,21
|
2,43
|
2,26
|
| 29/09/2023 |
9.351.862 |
1,70%
|
2,39
|
2,33
|
2,42
|
2,39
|
| 28/09/2023 |
10.896.041 |
-2,48%
|
2,39
|
2,27
|
2,395
|
2,3404
|
| 27/09/2023 |
19.832.892 |
0,00%
|
2,49
|
2,31
|
2,62
|
2,40
|
| 26/09/2023 |
10.775.221 |
-6,62%
|
2,54
|
2,40
|
2,625
|
2,40
|
| 25/09/2023 |
13.030.326 |
7,08%
|
2,38
|
2,35
|
2,59
|
2,57
|
| 22/09/2023 |
11.478.604 |
1,05%
|
2,42
|
2,35
|
2,47
|
2,41
|
| 21/09/2023 |
13.595.506 |
-3,24%
|
2,43
|
2,33
|
2,43
|
2,39
|
| 20/09/2023 |
14.560.550 |
0,81%
|
2,47
|
2,43
|
2,59
|
2,48
|
| 19/09/2023 |
19.232.649 |
-3,91%
|
2,90
|
2,42
|
2,6399
|
2,46
|
| 18/09/2023 |
36.454.961 |
-12,97%
|
2,90
|
2,52
|
2,905
|
2,55
|
| 15/09/2023 |
26.292.202 |
-1,51%
|
3,10
|
2,93
|
3,22
|
2,935
|
| 14/09/2023 |
20.232.972 |
1,70%
|
2,94
|
2,91
|
3,10
|
2,99
|
| 13/09/2023 |
17.683.822 |
0,86%
|
2,89
|
2,78
|
3,00
|
2,935
|
| 12/09/2023 |
37.192.674 |
-11,93%
|
3,21
|
2,89
|
3,28
|
2,915
|
| 11/09/2023 |
58.092.674 |
9,60%
|
2,92
|
3,04
|
3,37
|
3,31
|
| 08/09/2023 |
25.088.097 |
2,03%
|
2,92
|
2,92
|
3,12
|
3,02
|
| 07/09/2023 |
21.158.308 |
-0,34%
|
2,93
|
2,81
|
3,11
|
2,97
|
| 06/09/2023 |
34.000.555 |
-4,21%
|
3,19
|
2,84
|
3,27
|
2,96
|
| 05/09/2023 |
49.313.386 |
3,34%
|
3,00
|
2,98
|
3,40
|
3,09
|
| 04/09/2023 |
28.521.153 |
0,68%
|
2,74
|
2,85
|
3,1199
|
2,98
|
| 01/09/2023 |
28.521.153 |
0,68%
|
2,74
|
2,85
|
3,1199
|
2,98
|
| 31/08/2023 |
56.633.193 |
10,90%
|
2,74
|
2,6633
|
3,11
|
2,95
|
| 30/08/2023 |
46.281.009 |
11,04%
|
2,38
|
2,35
|
2,91
|
2,665
|
| 29/08/2023 |
7.565.310 |
2,55%
|
2,34
|
2,29
|
2,45
|
2,41
|
| 28/08/2023 |
4.626.835 |
0,43%
|
2,35
|
2,275
|
2,37
|
2,35
|
| 25/08/2023 |
7.134.505 |
3,10%
|
2,26
|
2,22
|
2,37
|
2,33
|
| 24/08/2023 |
12.288.859 |
-9,24%
|
2,48
|
2,25
|
2,49
|
2,26
|
| 23/08/2023 |
6.783.120 |
0,00%
|
2,48
|
2,44
|
2,53
|
2,49
|
| 22/08/2023 |
8.260.193 |
0,37%
|
2,51
|
2,475
|
2,58
|
2,4992
|
| 21/08/2023 |
13.029.507 |
-5,71%
|
2,62
|
2,46
|
2,72
|
2,4894
|
| 18/08/2023 |
13.333.450 |
-0,70%
|
2,62
|
2,58
|
2,82
|
2,6415
|
| 17/08/2023 |
13.914.092 |
0,76%
|
2,62
|
2,57
|
2,80
|
2,65
|
| 16/08/2023 |
22.652.157 |
4,37%
|
2,46
|
2,43
|
2,77
|
2,63
|
| 15/08/2023 |
11.388.507 |
-3,63%
|
2,57
|
2,45
|
2,6101
|
2,525
|
| 14/08/2023 |
10.207.408 |
0,38%
|
2,60
|
2,48
|
2,6688
|
2,63
|
| 11/08/2023 |
13.889.262 |
0,38%
|
2,59
|
2,55
|
2,75
|
2,63
|
| 10/08/2023 |
22.708.879 |
-8,22%
|
2,86
|
2,57
|
2,865
|
2,625
|
| 09/08/2023 |
30.168.716 |
-5,63%
|
3,00
|
2,76
|
3,025
|
2,85
|
| 08/08/2023 |
79.240.635 |
35,36%
|
2,45
|
2,375
|
3,08
|
3,005
|
| 07/08/2023 |
10.571.233 |
-3,85%
|
2,32
|
2,16
|
2,3598
|
2,2115
|
| 04/08/2023 |
12.649.260 |
-4,56%
|
2,37
|
2,28
|
2,50
|
2,30
|
| 03/08/2023 |
9.947.546 |
1,69%
|
2,37
|
2,29
|
2,48
|
2,41
|
| 02/08/2023 |
23.706.949 |
-0,42%
|
2,26
|
2,23
|
2,55
|
2,37
|
| 01/08/2023 |
17.332.574 |
-5,97%
|
2,50
|
2,34
|
2,50
|
2,3789
|
| 31/07/2023 |
25.836.624 |
11,89%
|
2,38
|
2,26
|
2,55
|
2,54
|
| 28/07/2023 |
23.355.655 |
6,12%
|
2,17
|
2,13
|
2,33
|
2,2709
|
| 27/07/2023 |
35.290.582 |
10,88%
|
2,01
|
1,98
|
2,30
|
2,14
|
| 26/07/2023 |
52.887.576 |
14,29%
|
1,70
|
1,90
|
2,11
|
1,92
|
| 25/07/2023 |
6.076.993 |
-0,59%
|
1,70
|
1,66
|
1,75
|
1,68
|
| 24/07/2023 |
4.543.630 |
1,19%
|
1,70
|
1,65
|
1,7277
|
1,70
|
| 21/07/2023 |
4.940.424 |
1,52%
|
1,67
|
1,62
|
1,70
|
1,675
|
| 20/07/2023 |
8.467.036 |
-6,78%
|
1,76
|
1,62
|
1,76
|
1,65
|
| 19/07/2023 |
8.998.990 |
6,33%
|
1,67
|
1,66
|
1,79
|
1,765
|
| 18/07/2023 |
6.184.033 |
-1,78%
|
1,67
|
1,64
|
1,70
|
1,66
|
| 17/07/2023 |
3.881.946 |
1,81%
|
1,66
|
1,65
|
1,71
|
1,69
|
| 14/07/2023 |
11.873.549 |
-8,29%
|
1,73
|
1,62
|
1,79
|
1,66
|
| 13/07/2023 |
9.916.880 |
4,94%
|
1,73
|
1,71
|
1,83
|
1,805
|
| 12/07/2023 |
12.377.422 |
-3,11%
|
1,83
|
1,69
|
1,83
|
1,715
|
| 11/07/2023 |
14.768.769 |
2,91%
|
1,74
|
1,70
|
1,8591
|
1,77
|
| 10/07/2023 |
11.066.820 |
5,18%
|
1,57
|
1,61
|
1,76
|
1,725
|
| 07/07/2023 |
8.550.941 |
5,16%
|
1,57
|
1,53
|
1,67
|
1,63
|
| 06/07/2023 |
10.652.712 |
-5,49%
|
1,68
|
1,54
|
1,69
|
1,55
|
| 05/07/2023 |
7.510.150 |
-3,25%
|
1,68
|
1,60
|
1,68
|
1,635
|
| 04/07/2023 |
15.146.033 |
8,01%
|
1,56
|
1,56
|
1,77
|
1,685
|
| 03/07/2023 |
15.143.333 |
7,69%
|
1,56
|
1,56
|
1,77
|
1,68
|
| 30/06/2023 |
9.699.982 |
-3,11%
|
1,61
|
1,52
|
1,61
|
1,56
|
| 29/06/2023 |
6.942.204 |
1,27%
|
1,58
|
1,57
|
1,64
|
1,60
|
| 28/06/2023 |
5.609.969 |
-1,25%
|
1,58
|
1,54
|
1,59
|
1,58
|
| 27/06/2023 |
5.982.436 |
0,63%
|
1,58
|
1,55
|
1,62
|
1,59
|
| 26/06/2023 |
6.191.969 |
3,95%
|
1,51
|
1,51
|
1,595
|
1,58
|
| 23/06/2023 |
8.467.940 |
-5,59%
|
1,58
|
1,51
|
1,58
|
1,52
|
| 22/06/2023 |
6.247.181 |
1,90%
|
1,56
|
1,52
|
1,61
|
1,61
|
| 21/06/2023 |
12.433.637 |
1,94%
|
1,54
|
1,50
|
1,63
|
1,58
|
| 20/06/2023 |
7.123.834 |
0,00%
|
1,58
|
1,52
|
1,585
|
1,56
|
| 19/06/2023 |
9.590.076 |
-3,11%
|
1,61
|
1,56
|
1,63
|
1,56
|
| 16/06/2023 |
9.590.076 |
-3,11%
|
1,61
|
1,56
|
1,63
|
1,56
|
| 15/06/2023 |
9.913.865 |
-1,83%
|
1,65
|
1,605
|
1,66
|
1,61
|
| 14/06/2023 |
8.210.655 |
-3,51%
|
1,71
|
1,60
|
1,72
|
1,65
|
| 13/06/2023 |
8.031.136 |
2,40%
|
1,70
|
1,67
|
1,745
|
1,71
|
| 12/06/2023 |
10.548.571 |
5,03%
|
1,60
|
1,56
|
1,67
|
1,67
|
| 09/06/2023 |
11.328.625 |
-4,79%
|
1,67
|
1,58
|
1,68
|
1,59
|
| 08/06/2023 |
11.898.289 |
-3,47%
|
1,72
|
1,65
|
1,7299
|
1,67
|
| 07/06/2023 |
11.344.196 |
-2,26%
|
1,79
|
1,70
|
1,83
|
1,73
|
| 06/06/2023 |
7.614.215 |
4,73%
|
1,69
|
1,66
|
1,79
|
1,77
|
| 05/06/2023 |
9.379.394 |
-1,74%
|
1,74
|
1,64
|
1,745
|
1,69
|
| 02/06/2023 |
11.235.388 |
1,77%
|
1,75
|
1,71
|
1,81
|
1,73
|
| 01/06/2023 |
14.120.140 |
2,70%
|
1,68
|
1,63
|
1,79
|
1,715
|
| 31/05/2023 |
16.676.931 |
-1,88%
|
1,93
|
1,78
|
1,93
|
1,67
|
| 30/05/2023 |
16.676.931 |
-1,88%
|
1,93
|
1,78
|
1,93
|
1,825
|
| 29/05/2023 |
29.088.321 |
-20,76%
|
1,83
|
1,82
|
1,90
|
1,87
|
| 26/05/2023 |
29.088.321 |
-20,76%
|
1,83
|
1,82
|
1,90
|
1,87
|
| 25/05/2023 |
3.354.556 |
-2,48%
|
2,41
|
2,32
|
2,42
|
2,36
|
| 24/05/2023 |
2.853.459 |
-1,22%
|
2,45
|
2,36
|
2,45
|
2,42
|
| 23/05/2023 |
3.274.209 |
-3,16%
|
2,52
|
2,43
|
2,59
|
2,45
|
Por favor leia o