Cronos Group Inc (CRON)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 10/02/2026 |
200.209 |
1,53%
|
2,61
|
2,61
|
2,735
|
2,66
|
| 09/02/2026 |
130.486 |
-0,76%
|
2,64
|
2,615
|
2,655
|
2,62
|
| 06/02/2026 |
241.562 |
3,13%
|
2,56
|
2,56
|
2,655
|
2,64
|
| 05/02/2026 |
421.558 |
-0,78%
|
2,54
|
2,54
|
2,605
|
2,56
|
| 04/02/2026 |
211.295 |
0,39%
|
2,57
|
2,555
|
2,62
|
2,58
|
| 03/02/2026 |
386.553 |
2,39%
|
2,47
|
2,47
|
2,595
|
2,57
|
| 02/02/2026 |
438.359 |
0,00%
|
2,50
|
2,40
|
2,52
|
2,51
|
| 30/01/2026 |
408.772 |
-3,09%
|
2,56
|
2,50
|
2,58
|
2,51
|
| 29/01/2026 |
374.085 |
-2,63%
|
2,66
|
2,555
|
2,69
|
2,59
|
| 28/01/2026 |
463.390 |
-1,85%
|
2,71
|
2,66
|
2,77
|
2,66
|
| 27/01/2026 |
360.215 |
0,74%
|
2,72
|
2,685
|
2,735
|
2,71
|
| 26/01/2026 |
229.886 |
-3,24%
|
2,78
|
2,69
|
2,80
|
2,69
|
| 23/01/2026 |
238.524 |
3,73%
|
2,68
|
2,68
|
2,825
|
2,78
|
| 22/01/2026 |
277.866 |
2,68%
|
2,61
|
2,61
|
2,73
|
2,68
|
| 21/01/2026 |
184.470 |
2,35%
|
2,56
|
2,56
|
2,66
|
2,61
|
| 20/01/2026 |
242.584 |
0,79%
|
2,50
|
2,50
|
2,565
|
2,55
|
| 16/01/2026 |
218.279 |
-2,32%
|
2,59
|
2,53
|
2,59
|
2,53
|
| 15/01/2026 |
205.315 |
-1,52%
|
2,64
|
2,585
|
2,65
|
2,59
|
| 14/01/2026 |
208.955 |
-2,59%
|
2,70
|
2,615
|
2,71
|
2,63
|
| 13/01/2026 |
232.451 |
0,75%
|
2,68
|
2,67
|
2,71
|
2,70
|
| 12/01/2026 |
333.789 |
0,00%
|
2,68
|
2,655
|
2,755
|
2,68
|
| 09/01/2026 |
384.395 |
1,13%
|
2,70
|
2,655
|
2,80
|
2,68
|
| 08/01/2026 |
227.782 |
-0,75%
|
2,66
|
2,645
|
2,68
|
2,65
|
| 07/01/2026 |
304.194 |
-0,74%
|
2,67
|
2,665
|
2,71
|
2,67
|
| 06/01/2026 |
343.092 |
-0,37%
|
2,69
|
2,655
|
2,72
|
2,69
|
| 20/11/2025 |
385.740 |
-2,54%
|
2,37
|
2,28
|
2,42
|
2,30
|
| 19/11/2025 |
188.013 |
-3,28%
|
2,43
|
2,36
|
2,44
|
2,36
|
| 18/11/2025 |
204.521 |
0,83%
|
2,41
|
2,40
|
2,45
|
2,44
|
| 17/11/2025 |
168.987 |
-1,22%
|
2,43
|
2,415
|
2,465
|
2,42
|
| 14/11/2025 |
193.173 |
-1,21%
|
2,45
|
2,435
|
2,48
|
2,45
|
| 13/11/2025 |
212.052 |
-2,36%
|
2,50
|
2,47
|
2,525
|
2,48
|
| 12/11/2025 |
198.813 |
0,79%
|
2,51
|
2,51
|
2,57
|
2,54
|
| 11/11/2025 |
155.399 |
-1,56%
|
2,55
|
2,495
|
2,565
|
2,52
|
| 10/11/2025 |
255.669 |
3,23%
|
2,50
|
2,485
|
2,575
|
2,56
|
| 07/11/2025 |
269.028 |
0,40%
|
2,45
|
2,425
|
2,50
|
2,48
|
| 06/11/2025 |
392.753 |
0,82%
|
2,53
|
2,46
|
2,59
|
2,47
|
| 05/11/2025 |
213.024 |
0,00%
|
2,44
|
2,43
|
2,485
|
2,45
|
| 04/11/2025 |
240.931 |
-3,54%
|
2,48
|
2,435
|
2,51
|
2,45
|
| 03/11/2025 |
264.379 |
1,20%
|
2,51
|
2,485
|
2,565
|
2,54
|
| 31/10/2025 |
152.511 |
2,87%
|
2,46
|
2,46
|
2,52
|
2,51
|
| 30/10/2025 |
192.114 |
-0,81%
|
2,46
|
2,44
|
2,505
|
2,44
|
| 29/10/2025 |
280.393 |
-1,20%
|
2,49
|
2,46
|
2,52
|
2,46
|
| 28/10/2025 |
309.240 |
0,81%
|
2,46
|
2,415
|
2,50
|
2,49
|
| 27/10/2025 |
86.858 |
-1,98%
|
2,53
|
2,47
|
2,55
|
2,47
|
| 24/10/2025 |
195.191 |
1,61%
|
2,50
|
2,485
|
2,57
|
2,52
|
| 23/10/2025 |
447.756 |
2,90%
|
2,42
|
2,415
|
2,515
|
2,48
|
| 22/10/2025 |
246.122 |
-3,60%
|
2,48
|
2,41
|
2,51
|
2,41
|
| 21/10/2025 |
201.727 |
-0,79%
|
2,51
|
2,49
|
2,53
|
2,50
|
| 20/10/2025 |
142.261 |
1,20%
|
2,49
|
2,475
|
2,535
|
2,52
|
| 17/10/2025 |
281.967 |
0,40%
|
2,45
|
2,44
|
2,525
|
2,49
|
| 16/10/2025 |
260.726 |
-3,88%
|
2,59
|
2,47
|
2,60
|
2,48
|
| 15/10/2025 |
333.563 |
1,98%
|
2,55
|
2,525
|
2,68
|
2,58
|
| 14/10/2025 |
162.431 |
-0,78%
|
2,53
|
2,48
|
2,59
|
2,53
|
| 13/10/2025 |
319.133 |
1,59%
|
2,53
|
2,485
|
2,555
|
2,55
|
| 10/10/2025 |
383.232 |
-7,38%
|
2,71
|
2,51
|
2,71
|
2,51
|
| 09/10/2025 |
463.427 |
1,12%
|
2,72
|
2,665
|
2,795
|
2,71
|
| 08/10/2025 |
201.628 |
2,29%
|
2,62
|
2,59
|
2,685
|
2,68
|
| 07/10/2025 |
329.862 |
2,75%
|
2,54
|
2,52
|
2,645
|
2,62
|
| 06/10/2025 |
212.043 |
-1,16%
|
2,58
|
2,54
|
2,60
|
2,55
|
| 03/10/2025 |
290.096 |
-0,39%
|
2,60
|
2,575
|
2,645
|
2,58
|
| 02/10/2025 |
438.282 |
-2,63%
|
2,67
|
2,56
|
2,745
|
2,59
|
| 01/10/2025 |
418.155 |
-4,32%
|
2,75
|
2,66
|
2,77
|
2,66
|
| 30/09/2025 |
691.157 |
-6,40%
|
2,92
|
2,73
|
2,94
|
2,78
|
| 29/09/2025 |
3.613.642 |
12,93%
|
2,95
|
2,89
|
3,16
|
2,97
|
| 26/09/2025 |
115.222 |
-0,38%
|
2,65
|
2,615
|
2,655
|
2,63
|
| 25/09/2025 |
179.665 |
-2,58%
|
2,67
|
2,615
|
2,68
|
2,64
|
| 24/09/2025 |
447.732 |
2,65%
|
2,64
|
2,63
|
2,755
|
2,71
|
| 23/09/2025 |
328.958 |
1,93%
|
2,61
|
2,595
|
2,665
|
2,64
|
| 22/09/2025 |
233.747 |
-1,15%
|
2,62
|
2,58
|
2,64
|
2,59
|
| 19/09/2025 |
682.064 |
-1,87%
|
2,69
|
2,62
|
2,705
|
2,62
|
| 18/09/2025 |
351.673 |
3,49%
|
2,58
|
2,57
|
2,71
|
2,67
|
| 17/09/2025 |
208.176 |
-0,39%
|
2,60
|
2,555
|
2,685
|
2,58
|
| 16/09/2025 |
173.679 |
1,57%
|
2,55
|
2,535
|
2,61
|
2,59
|
| 15/09/2025 |
188.952 |
0,79%
|
2,53
|
2,505
|
2,585
|
2,55
|
| 12/09/2025 |
163.470 |
-1,94%
|
2,57
|
2,52
|
2,60
|
2,53
|
| 11/09/2025 |
188.101 |
1,98%
|
2,53
|
2,53
|
2,625
|
2,58
|
| 10/09/2025 |
167.750 |
-0,78%
|
2,54
|
2,525
|
2,57
|
2,53
|
| 09/09/2025 |
230.770 |
2,82%
|
2,48
|
2,465
|
2,57
|
2,55
|
| 08/09/2025 |
150.353 |
-0,80%
|
2,50
|
2,465
|
2,51
|
2,48
|
| 05/09/2025 |
218.716 |
0,00%
|
2,52
|
2,50
|
2,57
|
2,50
|
| 04/09/2025 |
166.667 |
-1,19%
|
2,52
|
2,485
|
2,535
|
2,50
|
| 03/09/2025 |
338.702 |
1,20%
|
2,49
|
2,475
|
2,535
|
2,53
|
| 02/09/2025 |
483.569 |
-3,85%
|
2,54
|
2,475
|
2,575
|
2,50
|
| 29/08/2025 |
802.316 |
0,00%
|
2,60
|
2,51
|
2,66
|
2,60
|
| 28/08/2025 |
818.932 |
1,56%
|
2,58
|
2,555
|
2,70
|
2,60
|
| 27/08/2025 |
169.739 |
0,39%
|
2,54
|
2,515
|
2,585
|
2,56
|
| 26/08/2025 |
354.270 |
-1,54%
|
2,60
|
2,515
|
2,61
|
2,55
|
| 25/08/2025 |
457.224 |
-0,38%
|
2,60
|
2,565
|
2,675
|
2,59
|
| 22/08/2025 |
350.104 |
1,56%
|
2,55
|
2,55
|
2,635
|
2,60
|
| 21/08/2025 |
249.153 |
5,79%
|
2,41
|
2,41
|
2,56
|
2,56
|
| 20/08/2025 |
290.407 |
-2,42%
|
2,48
|
2,385
|
2,48
|
2,42
|
| 19/08/2025 |
275.724 |
-1,98%
|
2,50
|
2,435
|
2,52
|
2,48
|
| 18/08/2025 |
314.109 |
6,75%
|
2,40
|
2,39
|
2,57
|
2,53
|
| 15/08/2025 |
495.560 |
-5,95%
|
2,50
|
2,37
|
2,515
|
2,37
|
| 14/08/2025 |
233.201 |
-3,82%
|
2,53
|
2,50
|
2,63
|
2,52
|
| 13/08/2025 |
345.452 |
2,34%
|
2,58
|
2,555
|
2,655
|
2,62
|
| 12/08/2025 |
948.689 |
-4,12%
|
2,72
|
2,48
|
2,77
|
2,56
|
| 11/08/2025 |
1.901.382 |
16,09%
|
2,54
|
2,41
|
2,67
|
2,67
|
| 08/08/2025 |
309.997 |
1,32%
|
2,29
|
2,215
|
2,34
|
2,30
|
| 07/08/2025 |
486.427 |
8,10%
|
2,15
|
2,15
|
2,33
|
2,27
|
