Tilray Inc Class 2 (TLRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	3.560.465	-1,03%	2,43	2,40	2,50	2,415
18/05/2023	3.811.421	0,42%	2,40	2,40	2,50	2,42
17/05/2023	4.342.072	2,55%	2,36	2,32	2,45	2,41
16/05/2023	3.405.239	-3,29%	2,41	2,34	2,46	2,35
15/05/2023	3.955.821	0,00%	2,43	2,35	2,46	2,41
12/05/2023	4.182.306	-1,24%	2,46	2,34	2,56	2,40
11/05/2023	8.784.318	-11,09%	2,75	2,41	2,76	2,445
10/05/2023	4.756.633	1,10%	2,79	2,72	2,85	2,75
09/05/2023	4.533.109	-2,16%	2,70	2,70	2,86	2,72
08/05/2023	5.013.132	-0,36%	2,74	2,66	2,79	2,76
05/05/2023	8.939.934	9,15%	2,63	2,5902	2,80	2,7505
04/05/2023	7.777.734	5,02%	2,37	2,35	2,6394	2,51
03/05/2023	5.562.782	4,83%	2,28	2,26	2,45	2,39
02/05/2023	3.043.208	0,00%	2,26	2,20	2,30	2,28
01/05/2023	3.393.003	-2,98%	2,33	2,24	2,35	2,28
28/04/2023	3.497.929	-2,30%	2,40	2,34	2,43	2,335
27/04/2023	8.608.457	8,95%	2,35	2,29	2,43	2,375
26/04/2023	5.054.092	-2,68%	2,24	2,17	2,26	2,18
25/04/2023	4.158.611	-4,47%	2,33	2,23	2,34	2,245
24/04/2023	4.408.568	2,17%	2,30	2,28	2,37	2,35
21/04/2023	3.492.841	-1,92%	2,34	2,30	2,37	2,305
20/04/2023	3.771.811	-2,08%	2,41	2,32	2,44	2,36
19/04/2023	2.437.204	-2,43%	2,44	2,40	2,465	2,41
18/04/2023	3.447.513	-1,20%	2,50	2,44	2,53	2,47
17/04/2023	4.632.074	4,64%	2,37	2,36	2,51	2,48
14/04/2023	7.390.313	-3,27%	2,45	2,34	2,54	2,37
13/04/2023	5.689.117	0,20%	2,48	2,43	2,52	2,46
12/04/2023	4.323.755	-2,38%	2,54	2,42	2,58	2,46
11/04/2023	11.068.906	-8,03%	2,58	2,46	2,61	2,52
10/04/2023	7.791.852	6,15%	2,60	2,5698	2,78	2,76
06/04/2023	5.191.646	6,56%	2,45	2,42	2,64	2,60
05/04/2023	3.711.646	-2,01%	2,47	2,43	2,52	2,44
04/04/2023	2.852.566	-1,97%	2,54	2,48	2,558	2,49
03/04/2023	3.446.857	0,40%	2,52	2,51	2,58	2,54
31/03/2023	3.393.083	1,98%	2,53	2,52	2,59	2,57
30/03/2023	3.623.444	-2,13%	2,60	2,51	2,62	2,525
29/03/2023	3.390.362	3,60%	2,53	2,52	2,59	2,59
28/03/2023	4.445.637	-4,22%	2,59	2,47	2,60	2,50
27/03/2023	2.945.521	-0,38%	2,62	2,545	2,635	2,61
24/03/2023	2.512.160	0,77%	2,57	2,54	2,64	2,63
23/03/2023	3.756.663	1,56%	2,61	2,56	2,71	2,61
22/03/2023	3.656.322	-3,38%	2,66	2,56	2,725	2,57
21/03/2023	5.891.504	6,86%	2,48	2,48	2,74	2,65
20/03/2023	6.027.674	-4,98%	2,61	2,46	2,64	2,48
17/03/2023	10.349.902	1,16%	2,58	2,52	2,66	2,61
16/03/2023	13.275.626	8,48%	2,38	2,31	2,68	2,56
15/03/2023	4.860.797	-1,67%	2,35	2,28	2,39	2,36
14/03/2023	6.474.774	-1,64%	2,50	2,38	2,52	2,40
13/03/2023	6.583.276	0,83%	2,36	2,35	2,53	2,44
10/03/2023	7.692.451	-4,35%	2,53	2,40	2,54	2,42
09/03/2023	5.057.360	-2,32%	2,59	2,51	2,66	2,53
08/03/2023	3.510.864	0,00%	2,61	2,57	2,62	2,62
07/03/2023	4.484.316	-2,60%	2,70	2,61	2,71	2,62
06/03/2023	4.186.806	-2,71%	2,77	2,67	2,805	2,695
03/03/2023	4.813.909	2,40%	2,73	2,71	2,81	2,775
02/03/2023	3.998.023	-1,46%	2,73	2,70	2,76	2,71
01/03/2023	3.666.071	-2,47%	2,81	2,74	2,83	2,76
28/02/2023	4.952.587	2,54%	2,76	2,74	2,83	2,83
27/02/2023	4.611.929	-2,13%	2,83	2,75	2,86	2,76
24/02/2023	4.597.026	-2,09%	2,81	2,78	2,8271	2,81
23/02/2023	4.622.735	0,72%	2,85	2,78	2,89	2,8603
22/02/2023	5.398.327	2,16%	2,80	2,76	2,855	2,84
21/02/2023	7.092.692	-7,64%	2,95	2,76	2,9799	2,78
20/02/2023	5.412.401	-1,31%	3,02	2,95	3,055	3,01
17/02/2023	5.412.401	-1,31%	3,02	2,95	3,055	3,01
16/02/2023	4.634.385	-1,62%	3,06	3,00	3,13	3,04
15/02/2023	6.972.704	3,70%	2,95	2,92	3,11	3,08
14/02/2023	5.666.317	3,48%	2,86	2,83	3,00	2,97
13/02/2023	4.032.872	0,88%	2,88	2,81	2,91	2,865
10/02/2023	6.000.065	-0,35%	2,88	2,79	2,94	2,85
09/02/2023	7.853.139	-5,61%	3,03	2,82	3,07	2,86
08/02/2023	4.285.596	-3,03%	3,13	3,03	3,17	3,045
07/02/2023	8.961.795	-1,57%	3,18	3,02	3,20	3,14
06/02/2023	4.529.610	-0,31%	3,20	3,1401	3,26	3,19
03/02/2023	6.681.691	-3,88%	3,25	3,20	3,37	3,22
02/02/2023	11.441.119	-0,75%	3,45	3,31	3,59	3,305
01/02/2023	10.026.440	2,78%	3,19	3,12	3,42	3,33
31/01/2023	7.198.534	5,20%	3,12	3,0997	3,285	3,24
30/01/2023	5.476.823	-4,05%	3,15	3,07	3,19	3,08
27/01/2023	11.069.175	5,05%	3,02	3,015	3,30	3,225
26/01/2023	5.125.306	-1,45%	3,14	3,03	3,1858	3,055
25/01/2023	5.146.161	-0,64%	3,05	2,9901	3,14	3,09
24/01/2023	5.442.166	-2,36%	3,13	3,09	3,20	3,105
23/01/2023	8.946.702	4,26%	3,06	3,06	3,235	3,18
20/01/2023	7.689.969	2,71%	2,99	2,92	3,07	3,03
19/01/2023	8.888.596	-3,91%	3,01	2,90	3,0599	2,95
18/01/2023	8.774.627	-5,25%	3,25	3,05	3,36	3,07
17/01/2023	8.621.884	2,05%	3,17	3,12	3,28	3,235
16/01/2023	10.261.830	-3,65%	3,20	3,1201	3,29	3,17
13/01/2023	10.261.830	-3,65%	3,20	3,1201	3,29	3,17
12/01/2023	10.794.591	7,90%	3,05	2,95	3,31	3,28
11/01/2023	14.660.832	8,60%	2,81	2,785	3,04	3,03
10/01/2023	6.817.598	1,45%	2,74	2,70	2,81	2,80
09/01/2023	14.268.593	-7,12%	2,82	2,63	2,8782	2,74
06/01/2023	8.075.388	-0,51%	2,96	2,84	2,97	2,925
05/01/2023	8.367.690	-0,68%	2,89	2,82	2,95	2,94
04/01/2023	11.686.739	8,36%	2,78	2,75	2,99	2,98
03/01/2023	10.827.915	2,23%	2,77	2,69	2,87	2,75
02/01/2023	7.705.625	0,37%	2,64	2,62	2,72	2,69
30/12/2022	7.705.625	0,37%	2,64	2,62	2,72	2,69