Cronos Group Inc (CRON)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
110.585 |
1,49%
|
2,03
|
2,02
|
2,05
|
2,05
|
| 28/05/2025 |
228.919 |
1,00%
|
2,00
|
1,98
|
2,03
|
2,02
|
| 27/05/2025 |
131.697 |
-1,48%
|
2,03
|
2,00
|
2,065
|
2,00
|
| 23/05/2025 |
126.371 |
-0,98%
|
2,03
|
2,01
|
2,035
|
2,03
|
| 22/05/2025 |
159.976 |
-0,97%
|
2,06
|
2,045
|
2,08
|
2,05
|
| 21/05/2025 |
214.072 |
-0,96%
|
2,08
|
2,055
|
2,13
|
2,07
|
| 20/05/2025 |
368.489 |
0,97%
|
2,05
|
2,05
|
2,135
|
2,09
|
| 19/05/2025 |
308.917 |
-3,27%
|
2,13
|
2,055
|
2,14
|
2,07
|
| 16/05/2025 |
509.301 |
2,88%
|
2,07
|
2,07
|
2,14
|
2,14
|
| 15/05/2025 |
328.399 |
0,97%
|
2,05
|
2,035
|
2,095
|
2,08
|
| 14/05/2025 |
232.685 |
0,98%
|
2,04
|
2,025
|
2,075
|
2,06
|
| 13/05/2025 |
371.358 |
-0,49%
|
2,04
|
2,035
|
2,095
|
2,04
|
| 12/05/2025 |
378.333 |
3,54%
|
2,01
|
1,97
|
2,05
|
2,05
|
| 09/05/2025 |
264.623 |
-1,00%
|
1,98
|
1,98
|
2,04
|
1,98
|
| 08/05/2025 |
520.914 |
8,11%
|
2,00
|
1,97
|
2,05
|
2,00
|
| 07/05/2025 |
148.781 |
0,00%
|
1,85
|
1,845
|
1,885
|
1,85
|
| 06/05/2025 |
238.438 |
-2,63%
|
1,89
|
1,835
|
1,89
|
1,85
|
| 05/05/2025 |
252.070 |
3,26%
|
1,84
|
1,815
|
1,905
|
1,90
|
| 02/05/2025 |
1.044.777 |
-1,60%
|
1,88
|
1,84
|
1,88
|
1,84
|
| 01/05/2025 |
1.075.248 |
-0,53%
|
1,89
|
1,84
|
1,89
|
1,87
|
| 30/04/2025 |
2.779.553 |
1,62%
|
1,83
|
1,80
|
1,92
|
1,88
|
| 29/04/2025 |
1.575.400 |
1,09%
|
1,82
|
1,81
|
1,89
|
1,85
|
| 28/04/2025 |
1.307.589 |
1,67%
|
1,80
|
1,78
|
1,84
|
1,83
|
| 25/04/2025 |
2.350.388 |
-2,70%
|
1,855
|
1,79
|
1,87
|
1,80
|
| 24/04/2025 |
2.199.932 |
3,35%
|
1,79
|
1,79
|
1,86
|
1,85
|
| 23/04/2025 |
1.174.194 |
1,13%
|
1,77
|
1,76
|
1,81
|
1,79
|
| 22/04/2025 |
1.144.387 |
1,72%
|
1,74
|
1,73
|
1,78
|
1,77
|
| 21/04/2025 |
1.453.938 |
-1,69%
|
1,75
|
1,70
|
1,76
|
1,74
|
| 17/04/2025 |
2.254.371 |
0,00%
|
1,78
|
1,7001
|
1,7963
|
1,77
|
| 16/04/2025 |
2.916.258 |
2,91%
|
1,71
|
1,69
|
1,8197
|
1,77
|
| 15/04/2025 |
1.300.757 |
0,00%
|
1,72
|
1,6901
|
1,73
|
1,72
|
| 14/04/2025 |
1.703.192 |
-1,71%
|
1,74
|
1,69
|
1,7471
|
1,72
|
| 11/04/2025 |
1.582.344 |
4,17%
|
1,6799
|
1,65
|
1,755
|
1,75
|
| 10/04/2025 |
1.658.471 |
-2,33%
|
1,71
|
1,625
|
1,71
|
1,68
|
| 09/04/2025 |
1.513.766 |
6,17%
|
1,62
|
1,6004
|
1,735
|
1,72
|
| 08/04/2025 |
2.031.718 |
-3,57%
|
1,69
|
1,60
|
1,7094
|
1,62
|
| 07/04/2025 |
2.053.918 |
-1,75%
|
1,64
|
1,61
|
1,73
|
1,68
|
| 04/04/2025 |
2.383.039 |
-3,93%
|
1,74
|
1,67
|
1,75
|
1,71
|
| 03/04/2025 |
1.045.059 |
-1,66%
|
1,77
|
1,77
|
1,81
|
1,78
|
| 02/04/2025 |
1.015.502 |
1,12%
|
1,795
|
1,77
|
1,82
|
1,81
|
| 01/04/2025 |
784.533 |
-1,10%
|
1,80
|
1,78
|
1,85
|
1,79
|
| 31/03/2025 |
1.550.166 |
1,12%
|
1,77
|
1,72
|
1,83
|
1,81
|
| 28/03/2025 |
937.500 |
-2,19%
|
1,83
|
1,77
|
1,835
|
1,79
|
| 27/03/2025 |
1.644.355 |
1,67%
|
1,81
|
1,78
|
1,84
|
1,83
|
| 26/03/2025 |
963.954 |
-1,64%
|
1,82
|
1,78
|
1,8295
|
1,80
|
| 25/03/2025 |
791.684 |
-2,66%
|
1,87
|
1,82
|
1,875
|
1,83
|
| 24/03/2025 |
1.471.246 |
5,03%
|
1,80
|
1,80
|
1,88
|
1,88
|
| 21/03/2025 |
328.035 |
-1,65%
|
1,82
|
1,785
|
1,845
|
1,79
|
| 20/03/2025 |
180.594 |
-1,62%
|
1,84
|
1,81
|
1,865
|
1,82
|
| 19/03/2025 |
150.466 |
0,00%
|
1,85
|
1,83
|
1,86
|
1,85
|
| 18/03/2025 |
106.015 |
-2,63%
|
1,88
|
1,85
|
1,915
|
1,85
|
| 17/03/2025 |
173.551 |
0,53%
|
1,90
|
1,885
|
1,93
|
1,90
|
| 14/03/2025 |
165.924 |
1,61%
|
1,87
|
1,855
|
1,895
|
1,89
|
| 13/03/2025 |
189.836 |
-1,59%
|
1,87
|
1,86
|
1,895
|
1,86
|
| 12/03/2025 |
237.256 |
-0,53%
|
1,90
|
1,875
|
1,935
|
1,89
|
| 11/03/2025 |
243.291 |
-1,55%
|
1,91
|
1,865
|
1,91
|
1,90
|
| 10/03/2025 |
200.515 |
-3,02%
|
1,95
|
1,895
|
1,95
|
1,93
|
| 07/03/2025 |
119.389 |
-1,00%
|
2,01
|
1,985
|
2,025
|
1,99
|
| 06/03/2025 |
168.727 |
-0,99%
|
2,01
|
1,985
|
2,025
|
2,01
|
| 05/03/2025 |
274.656 |
0,50%
|
2,01
|
1,99
|
2,06
|
2,03
|
| 04/03/2025 |
495.936 |
2,54%
|
1,95
|
1,93
|
2,035
|
2,02
|
| 03/03/2025 |
312.101 |
-3,90%
|
2,02
|
1,965
|
2,06
|
1,97
|
| 28/02/2025 |
441.485 |
2,50%
|
1,96
|
1,945
|
2,065
|
2,05
|
| 27/02/2025 |
479.514 |
8,11%
|
1,89
|
1,875
|
2,025
|
2,00
|
| 26/02/2025 |
194.632 |
-2,12%
|
1,89
|
1,85
|
1,905
|
1,85
|
| 25/02/2025 |
271.905 |
-1,56%
|
1,91
|
1,89
|
1,925
|
1,89
|
| 24/02/2025 |
236.121 |
-2,54%
|
1,95
|
1,905
|
1,955
|
1,92
|
| 21/02/2025 |
519.237 |
1,55%
|
1,93
|
1,93
|
1,97
|
1,97
|
| 20/02/2025 |
100.098 |
-1,02%
|
1,95
|
1,925
|
1,96
|
1,94
|
| 19/02/2025 |
171.747 |
0,51%
|
1,95
|
1,945
|
1,985
|
1,96
|
| 18/02/2025 |
160.423 |
-1,02%
|
1,95
|
1,94
|
1,99
|
1,95
|
| 17/02/2025 |
147.930 |
0,00%
|
2,00
|
1,965
|
2,02
|
1,97
|
| 14/02/2025 |
147.930 |
-1,50%
|
2,00
|
1,965
|
2,02
|
1,97
|
| 13/02/2025 |
200.556 |
1,01%
|
2,00
|
1,97
|
2,01
|
2,00
|
| 12/02/2025 |
168.807 |
0,51%
|
1,95
|
1,95
|
1,985
|
1,98
|
| 11/02/2025 |
215.007 |
0,51%
|
1,94
|
1,925
|
1,97
|
1,97
|
| 10/02/2025 |
197.950 |
1,55%
|
1,93
|
1,91
|
1,975
|
1,96
|
| 07/02/2025 |
252.126 |
-4,46%
|
2,00
|
1,915
|
2,00
|
1,93
|
| 06/02/2025 |
489.858 |
-1,46%
|
2,05
|
2,01
|
2,105
|
2,02
|
| 05/02/2025 |
640.923 |
9,04%
|
1,92
|
1,92
|
2,115
|
2,05
|
| 04/02/2025 |
261.356 |
1,62%
|
1,88
|
1,855
|
1,895
|
1,88
|
| 03/02/2025 |
247.325 |
-2,63%
|
1,85
|
1,835
|
1,875
|
1,85
|
| 31/01/2025 |
194.046 |
-1,55%
|
1,92
|
1,88
|
1,94
|
1,90
|
| 30/01/2025 |
176.664 |
2,66%
|
1,88
|
1,88
|
1,945
|
1,93
|
| 29/01/2025 |
174.088 |
-0,53%
|
1,88
|
1,865
|
1,905
|
1,88
|
| 28/01/2025 |
120.116 |
0,00%
|
1,87
|
1,865
|
1,895
|
1,89
|
| 27/01/2025 |
187.821 |
-0,53%
|
1,89
|
1,86
|
1,89
|
1,89
|
| 24/01/2025 |
182.229 |
-1,55%
|
1,94
|
1,89
|
1,94
|
1,90
|
| 23/01/2025 |
106.104 |
0,52%
|
1,91
|
1,90
|
1,93
|
1,93
|
| 22/01/2025 |
215.630 |
-1,54%
|
1,94
|
1,91
|
1,945
|
1,92
|
| 21/01/2025 |
175.485 |
-2,01%
|
1,98
|
1,94
|
1,985
|
1,95
|
| 20/01/2025 |
212.635 |
0,00%
|
1,98
|
1,97
|
2,00
|
1,99
|
| 17/01/2025 |
212.635 |
1,02%
|
1,98
|
1,97
|
2,00
|
1,99
|
| 16/01/2025 |
171.141 |
-0,51%
|
1,98
|
1,95
|
1,995
|
1,97
|
| 15/01/2025 |
146.260 |
1,54%
|
1,96
|
1,96
|
2,01
|
1,98
|
| 14/01/2025 |
277.117 |
0,00%
|
1,95
|
1,94
|
1,965
|
1,95
|
| 13/01/2025 |
214.078 |
-1,52%
|
1,97
|
1,94
|
1,985
|
1,95
|
| 10/01/2025 |
414.749 |
-2,46%
|
1,99
|
1,94
|
1,995
|
1,98
|
| 09/01/2025 |
1.239.462 |
-0,04%
|
2,01
|
1,97
|
2,03
|
2,03
|
| 08/01/2025 |
368.956 |
0,50%
|
2,01
|
1,97
|
2,03
|
2,03
|
