Cronos Group Inc (CRON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 06/08/2025 |
220.469 |
1,94%
|
2,06
|
2,04
|
2,105
|
2,10
|
| 05/08/2025 |
197.366 |
1,98%
|
2,02
|
2,005
|
2,07
|
2,06
|
| 04/08/2025 |
211.070 |
3,59%
|
1,94
|
1,94
|
2,03
|
2,02
|
| 01/08/2025 |
334.094 |
-1,52%
|
1,97
|
1,925
|
2,005
|
1,95
|
| 31/07/2025 |
81.467 |
-1,00%
|
1,99
|
1,975
|
2,015
|
1,98
|
| 30/07/2025 |
96.388 |
-0,50%
|
2,02
|
1,995
|
2,03
|
2,00
|
| 29/07/2025 |
126.069 |
-2,43%
|
2,06
|
2,00
|
2,065
|
2,01
|
| 28/07/2025 |
80.377 |
0,49%
|
2,05
|
2,045
|
2,065
|
2,06
|
| 25/07/2025 |
79.813 |
-0,97%
|
2,06
|
2,035
|
2,07
|
2,05
|
| 24/07/2025 |
160.794 |
-0,96%
|
2,08
|
2,055
|
2,09
|
2,07
|
| 23/07/2025 |
178.103 |
-2,34%
|
2,15
|
2,085
|
2,165
|
2,09
|
| 22/07/2025 |
190.539 |
2,39%
|
2,10
|
2,09
|
2,165
|
2,14
|
| 21/07/2025 |
191.320 |
3,98%
|
2,00
|
2,00
|
2,09
|
2,09
|
| 18/07/2025 |
257.754 |
-1,95%
|
2,05
|
1,985
|
2,07
|
2,01
|
| 17/07/2025 |
144.648 |
1,99%
|
2,01
|
2,01
|
2,055
|
2,05
|
| 16/07/2025 |
159.494 |
-0,50%
|
2,02
|
2,00
|
2,035
|
2,01
|
| 15/07/2025 |
136.111 |
-2,42%
|
2,06
|
2,015
|
2,065
|
2,02
|
| 14/07/2025 |
214.592 |
-0,96%
|
2,08
|
2,06
|
2,13
|
2,07
|
| 11/07/2025 |
140.347 |
-0,48%
|
2,10
|
2,085
|
2,125
|
2,09
|
| 10/07/2025 |
231.544 |
0,96%
|
2,08
|
2,08
|
2,15
|
2,10
|
| 09/07/2025 |
142.160 |
0,00%
|
2,08
|
2,065
|
2,095
|
2,08
|
| 08/07/2025 |
266.057 |
1,96%
|
2,05
|
2,045
|
2,09
|
2,08
|
| 07/07/2025 |
213.130 |
0,00%
|
2,03
|
2,03
|
2,085
|
2,04
|
| 04/07/2025 |
1.214.332 |
-0,41%
|
2,00
|
2,00
|
2,07
|
2,04
|
| 03/07/2025 |
234.709 |
2,00%
|
2,00
|
2,00
|
2,07
|
2,04
|
| 02/07/2025 |
157.010 |
4,17%
|
1,91
|
1,91
|
2,015
|
2,00
|
| 01/07/2025 |
96.220 |
0,52%
|
1,92
|
1,915
|
1,945
|
1,92
|
| 30/06/2025 |
102.123 |
0,53%
|
1,92
|
1,895
|
1,92
|
1,91
|
| 27/06/2025 |
69.826 |
-0,52%
|
1,91
|
1,89
|
1,935
|
1,90
|
| 26/06/2025 |
84.348 |
1,06%
|
1,88
|
1,88
|
1,92
|
1,91
|
| 25/06/2025 |
90.527 |
0,00%
|
1,89
|
1,88
|
1,915
|
1,89
|
| 24/06/2025 |
110.180 |
1,07%
|
1,88
|
1,88
|
1,915
|
1,89
|
| 23/06/2025 |
242.614 |
0,54%
|
1,86
|
1,845
|
1,875
|
1,87
|
| 20/06/2025 |
183.477 |
-2,62%
|
1,92
|
1,86
|
1,92
|
1,86
|
| 18/06/2025 |
76.044 |
0,00%
|
1,89
|
1,89
|
1,92
|
1,91
|
| 17/06/2025 |
164.723 |
-1,04%
|
1,92
|
1,90
|
1,935
|
1,91
|
| 16/06/2025 |
147.751 |
0,00%
|
1,93
|
1,93
|
1,955
|
1,93
|
| 13/06/2025 |
113.720 |
-3,02%
|
1,97
|
1,925
|
1,985
|
1,93
|
| 12/06/2025 |
195.595 |
1,53%
|
1,96
|
1,96
|
2,005
|
1,99
|
| 11/06/2025 |
191.512 |
0,51%
|
1,97
|
1,96
|
2,01
|
1,96
|
| 10/06/2025 |
246.416 |
-0,51%
|
1,95
|
1,935
|
1,98
|
1,95
|
| 09/06/2025 |
109.819 |
-1,01%
|
1,98
|
1,945
|
2,005
|
1,96
|
| 06/06/2025 |
499.422 |
3,66%
|
1,92
|
1,91
|
1,99
|
1,98
|
| 05/06/2025 |
135.092 |
-1,04%
|
1,94
|
1,91
|
1,945
|
1,91
|
| 04/06/2025 |
149.356 |
0,00%
|
1,92
|
1,92
|
1,97
|
1,93
|
| 03/06/2025 |
139.231 |
0,52%
|
1,92
|
1,915
|
1,935
|
1,93
|
| 02/06/2025 |
234.461 |
-3,03%
|
1,98
|
1,91
|
1,98
|
1,92
|
| 30/05/2025 |
76.414 |
-3,41%
|
2,05
|
1,97
|
2,05
|
1,98
|
