Tilray Inc Class 2 (TLRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	7.705.625	0,37%	2,64	2,62	2,72	2,69
29/12/2022	9.573.236	4,26%	2,61	2,58	2,69	2,69
28/12/2022	9.491.563	-2,09%	2,64	2,52	2,725	2,575
27/12/2022	8.042.002	-5,74%	2,77	2,61	2,78	2,63
23/12/2022	3.675.119	-2,24%	2,79	2,67	2,81	2,7374
22/12/2022	9.396.753	-2,76%	2,87	2,54	2,88	2,82
21/12/2022	8.305.204	2,47%	2,88	2,81	2,96	2,90
20/12/2022	17.614.793	-4,70%	2,92	2,75	2,95	2,84
19/12/2022	11.929.960	-9,20%	3,22	2,96	3,225	2,96
16/12/2022	11.678.555	1,55%	3,27	3,13	3,33	3,27
15/12/2022	12.382.696	-4,43%	3,35	3,15	3,38	3,24
14/12/2022	11.008.749	-4,49%	3,52	3,37	3,54	3,40
13/12/2022	12.333.436	0,28%	3,68	3,50	3,72	3,55
12/12/2022	9.882.098	1,15%	3,48	3,42	3,65	3,52
09/12/2022	13.205.284	-2,24%	3,57	3,46	3,69	3,49
08/12/2022	12.889.199	-3,77%	3,84	3,52	3,85	3,57
07/12/2022	16.662.358	-8,62%	3,98	3,675	4,065	3,7102
06/12/2022	110.296.420	-14,73%	4,65	3,90	4,68	4,1099
05/12/2022	134.405.712	1,75%	4,06	4,50	5,12	4,66
02/12/2022	121.248.188	9,83%	4,06	4,01	4,72	4,58
01/12/2022	43.194.913	7,11%	3,74	3,825	4,18	4,145
30/11/2022	31.689.465	3,50%	3,74	3,66	3,87	3,85
29/11/2022	23.091.278	0,54%	3,70	3,68	4,00	3,70
28/11/2022	20.829.867	-5,07%	3,73	3,64	3,88	3,655
25/11/2022	14.439.499	3,28%	3,73	3,73	3,86	3,81
24/11/2022	34.791.248	3,28%	3,65	3,65	3,84	3,78
23/11/2022	34.791.248	3,28%	3,65	3,65	3,84	3,78
22/11/2022	32.872.286	-2,80%	3,81	3,59	3,78	3,645
21/11/2022	24.916.157	-2,07%	3,81	3,6601	3,88	3,78
18/11/2022	29.821.440	-4,71%	4,00	3,84	4,10	3,8785
17/11/2022	30.481.702	0,00%	4,00	3,95	4,1461	4,07
16/11/2022	52.084.515	-1,45%	4,16	3,92	4,1993	4,09
15/11/2022	45.303.695	0,84%	4,25	4,16	4,44	4,185
14/11/2022	17.929.644	-1,20%	4,39	4,05	4,40	4,13
11/11/2022	19.338.362	7,46%	3,82	3,82	4,25	4,18
10/11/2022	14.791.343	7,18%	3,82	3,69	3,95	3,88
09/11/2022	15.532.279	-4,74%	3,86	3,58	4,04	3,62
08/11/2022	9.663.182	1,06%	3,86	3,72	3,95	3,80
07/11/2022	9.313.359	-1,18%	3,86	3,69	3,89	3,765
04/11/2022	10.979.444	-0,65%	3,92	3,65	3,965	3,795
03/11/2022	9.322.147	7,41%	3,99	3,49	3,88	3,8131
02/11/2022	12.804.174	-6,04%	3,99	3,59	3,91	3,58
01/11/2022	15.426.742	-6,39%	3,99	3,76	4,035	3,81
31/10/2022	28.921.430	12,12%	3,60	3,57	4,19	4,07
28/10/2022	6.788.001	3,05%	3,53	3,45	3,65	3,6378
27/10/2022	7.673.003	-3,68%	3,66	3,52	3,725	3,535
26/10/2022	13.049.911	5,00%	3,49	3,44	3,78	3,675
25/10/2022	19.336.547	13,29%	3,19	3,19	3,69	3,58
24/10/2022	8.350.255	-5,51%	3,34	3,13	3,34	3,175
21/10/2022	6.070.239	2,76%	3,27	3,2115	3,41	3,355
20/10/2022	7.018.328	0,31%	3,20	3,20	3,47	3,26
19/10/2022	6.825.300	-4,25%	3,35	3,24	3,44	3,2506
18/10/2022	7.028.686	-1,46%	3,46	3,315	3,4899	3,375
17/10/2022	13.077.936	6,69%	3,24	3,24	3,53	3,35
14/10/2022	9.246.475	-3,68%	3,26	3,13	3,40	3,14
13/10/2022	11.883.167	5,20%	2,92	2,915	3,27	3,24
12/10/2022	9.034.182	5,17%	2,89	2,83	3,08	3,05
11/10/2022	12.599.329	-5,25%	3,025	2,84	3,10	2,89
10/10/2022	11.379.281	-3,74%	3,175	3,01	3,275	3,0515
07/10/2022	63.223.030	-17,69%	4,03	3,13	4,085	3,21
06/10/2022	46.847.370	30,03%	2,96	2,88	3,93	3,875
05/10/2022	6.382.609	-0,50%	2,965	2,83	2,99	2,985
04/10/2022	8.259.408	4,01%	2,95	2,93	3,057	2,985
03/10/2022	8.190.822	4,00%	2,82	2,73	2,90	2,86
30/09/2022	5.786.140	-3,32%	2,84	2,75	2,915	2,765
29/09/2022	6.262.799	-4,82%	2,96	2,81	2,965	2,865
28/09/2022	7.492.721	7,50%	2,83	2,7981	3,03	3,01
27/09/2022	9.954.611	4,48%	2,70	2,72	2,88	2,80
26/09/2022	11.936.182	-1,10%	2,70	2,675	2,937	2,69
23/09/2022	10.650.011	-2,86%	2,74	2,65	2,77	2,72
22/09/2022	11.690.934	-6,04%	2,99	2,80	3,00	2,80
21/09/2022	10.981.029	-2,60%	3,09	2,98	3,14	3,00
20/09/2022	6.052.478	-4,04%	3,17	3,08	3,21	3,09
19/09/2022	5.565.885	0,47%	3,17	3,12	3,22	3,205
16/09/2022	6.345.131	-5,90%	3,33	3,18	3,3401	3,19
15/09/2022	7.267.472	0,30%	3,35	3,3393	3,5199	3,39
14/09/2022	5.564.313	1,51%	3,30	3,27	3,39	3,37
13/09/2022	8.155.960	-4,59%	3,33	3,30	3,41	3,33
12/09/2022	7.842.782	2,65%	3,42	3,37	3,54	3,49
09/09/2022	10.064.558	3,33%	3,35	3,33	3,49	3,41
08/09/2022	10.374.731	2,64%	3,20	3,125	3,30	3,305
07/09/2022	15.653.343	2,05%	3,19	3,14	3,32	3,235
06/09/2022	12.592.166	-5,31%	3,66	3,16	3,41	3,18
05/09/2022	11.780.162	-5,31%	3,66	3,355	3,67	3,39
02/09/2022	11.780.162	-5,31%	3,66	3,355	3,67	3,39
01/09/2022	9.804.954	-5,66%	3,75	3,51	3,765	3,585
31/08/2022	7.515.293	1,88%	3,77	3,69	3,825	3,80
30/08/2022	9.504.195	-4,11%	3,95	3,685	3,96	3,73
29/08/2022	10.123.319	2,91%	3,79	3,71	4,03	3,89
26/08/2022	11.554.530	-7,04%	4,06	3,77	4,08	3,83
25/08/2022	19.706.846	9,18%	3,81	3,76	4,19	4,105
24/08/2022	11.423.636	4,91%	3,61	3,54	3,81	3,7558
23/08/2022	8.018.215	1,13%	3,60	3,52	3,685	3,58
22/08/2022	11.538.478	-5,62%	3,66	3,51	3,66	3,53
19/08/2022	11.415.750	-7,32%	3,91	3,71	3,97	3,735
18/08/2022	10.671.905	-0,74%	4,09	3,92	4,1096	4,025
17/08/2022	25.196.642	-3,57%	4,20	4,05	4,52	4,05
16/08/2022	22.152.855	-2,45%	4,33	4,12	4,48	4,185
15/08/2022	24.394.471	6,33%	4,00	3,99	4,38	4,285
12/08/2022	12.589.124	4,68%	3,96	3,83	4,06	4,03