BiG | O banco que entende os seus valores.

GrowGeneration Corporation (GRWG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2025	3.537.669	38,73%	1,73	1,6693	1,97	1,96
11/12/2025	190.654	-1,39%	1,4111	1,4111	1,48	1,42
10/12/2025	184.875	0,70%	1,4299	1,42	1,4755	1,44
09/12/2025	200.898	2,14%	1,4008	1,40	1,4565	1,43
08/12/2025	177.247	-4,76%	1,46	1,40	1,48	1,40
05/12/2025	169.426	-2,65%	1,49	1,47	1,535	1,47
04/12/2025	103.202	0,00%	1,50	1,48	1,5294	1,51
03/12/2025	130.116	2,72%	1,3923	1,3923	1,52	1,51
02/12/2025	169.396	-2,65%	1,54	1,47	1,54	1,47
01/12/2025	124.033	-2,26%	1,53	1,5012	1,54	1,51
28/11/2025	102.447	-0,64%	1,5308	1,5308	1,58	1,55
26/11/2025	129.650	0,65%	1,52	1,52	1,58	1,56
25/11/2025	132.208	0,65%	1,53	1,50	1,56	1,55
24/11/2025	223.035	1,32%	1,53	1,495	1,56	1,54
21/11/2025	229.802	0,66%	1,5004	1,47	1,54	1,52
20/11/2025	309.467	0,66%	1,52	1,51	1,5758	1,51
19/11/2025	290.362	-3,53%	1,53	1,49	1,57	1,51
18/11/2025	142.369	0,00%	1,54	1,53	1,58	1,56
17/11/2025	253.223	-6,36%	1,62	1,5206	1,64	1,55
14/11/2025	401.059	0,00%	1,62	1,60	1,675	1,65
13/11/2025	442.125	-4,89%	1,82	1,59	1,82	1,65
12/11/2025	384.610	-4,92%	1,81	1,72	1,88	1,74
11/11/2025	455.728	2,81%	1,78	1,6545	1,835	1,83
10/11/2025	728.442	0,57%	1,77	1,72	1,875	1,78
07/11/2025	1.061.861	28,72%	1,63	1,58	1,79	1,77
06/11/2025	395.981	-6,12%	1,45	1,3701	1,46	1,38
05/11/2025	151.498	1,03%	1,4996	1,44	1,4996	1,47
04/11/2025	351.118	1,39%	1,45	1,445	1,54	1,45
03/11/2025	292.841	-5,59%	1,50	1,435	1,55	1,44
31/10/2025	115.700	0,00%	1,62	1,51	1,62	1,52
30/10/2025	305.552	-3,21%	1,59	1,51	1,59	1,52
29/10/2025	233.616	-3,21%	1,6207	1,54	1,6207	1,56
28/10/2025	199.940	-4,14%	1,7384	1,615	1,7384	1,62
27/10/2025	217.763	-4,52%	1,7802	1,68	1,785	1,69
24/10/2025	424.800	0,00%	1,80	1,76	1,805	1,77
23/10/2025	432.982	5,36%	1,69	1,67	1,78	1,77
22/10/2025	290.595	0,60%	1,651	1,62	1,69	1,68
21/10/2025	226.798	-0,60%	1,70	1,645	1,70	1,67
20/10/2025	225.174	2,44%	1,62	1,61	1,70	1,68
17/10/2025	219.039	0,61%	1,6218	1,62	1,68	1,64
16/10/2025	273.434	-5,75%	1,74	1,623	1,745	1,63
15/10/2025	512.544	4,49%	1,73	1,66	1,82	1,74
14/10/2025	340.674	0,60%	1,66	1,61	1,70	1,67
13/10/2025	154.380	0,61%	1,681	1,631	1,72	1,66
10/10/2025	610.100	-8,56%	1,7902	1,65	1,81	1,65
09/10/2025	713.095	4,02%	1,77	1,74	1,85	1,81
08/10/2025	254.290	-0,85%	1,80	1,73	1,80	1,74
07/10/2025	404.759	-1,12%	1,80	1,75	1,86	1,76
06/10/2025	216.616	-0,56%	1,79	1,74	1,81	1,78
03/10/2025	239.685	1,13%	1,79	1,75	1,8265	1,79
02/10/2025	451.567	-0,56%	1,7916	1,7011	1,85	1,77
01/10/2025	592.929	-4,55%	1,88	1,76	1,88	1,78
30/09/2025	696.229	-10,05%	2,0008	1,85	2,02	1,87
29/09/2025	2.315.301	26,67%	1,84	1,76	2,09	2,09
26/09/2025	165.253	-2,37%	1,75	1,64	1,75	1,65
25/09/2025	392.742	-7,14%	1,81	1,675	1,84	1,69
24/09/2025	1.044.513	10,98%	1,7499	1,71	1,8893	1,82
23/09/2025	299.062	-1,21%	1,65	1,6347	1,74	1,64
22/09/2025	371.328	3,09%	1,68	1,55	1,695	1,66
19/09/2025	533.953	-5,23%	1,75	1,62	1,75	1,62
18/09/2025	332.502	7,81%	1,60	1,60	1,755	1,72
17/09/2025	176.500	-0,62%	1,61	1,5999	1,69	1,60
16/09/2025	219.632	0,31%	1,63	1,59	1,655	1,62
15/09/2025	341.472	-6,11%	1,71	1,61	1,7294	1,62
12/09/2025	520.498	9,68%	1,60	1,555	1,7369	1,72
11/09/2025	221.723	4,46%	1,51	1,50	1,58	1,55
10/09/2025	156.429	-3,56%	1,52	1,48	1,55	1,49
09/09/2025	246.359	0,33%	1,5699	1,50	1,57	1,55
08/09/2025	300.092	2,32%	1,51	1,50	1,57	1,54
05/09/2025	454.419	-2,58%	1,48	1,47	1,55	1,51
04/09/2025	463.763	-1,90%	1,60	1,47	1,62	1,55
03/09/2025	259.056	-3,66%	1,61	1,55	1,65	1,58
02/09/2025	394.307	-3,53%	1,6509	1,57	1,67	1,64
29/08/2025	278.340	-3,96%	1,78	1,675	1,80	1,70
28/08/2025	472.842	5,95%	1,70	1,6402	1,79	1,77
27/08/2025	523.381	-6,59%	1,80	1,68	1,8479	1,68
26/08/2025	600.012	1,40%	1,79	1,7699	1,90	1,82
25/08/2025	655.164	0,85%	1,78	1,74	1,85	1,79
22/08/2025	661.436	7,32%	1,62	1,61	1,79	1,77
21/08/2025	530.239	5,13%	1,52	1,51	1,695	1,64
20/08/2025	396.122	1,96%	1,55	1,4508	1,60	1,56
19/08/2025	325.598	-2,55%	1,57	1,49	1,586	1,53
18/08/2025	496.260	8,28%	1,44	1,42	1,59	1,57
15/08/2025	555.789	-6,46%	1,5603	1,43	1,5896	1,45
14/08/2025	1.101.268	4,70%	1,47	1,43	1,64	1,56
13/08/2025	881.914	0,00%	1,49	1,40	1,49	1,49
12/08/2025	2.717.882	18,25%	1,31	1,30	1,5399	1,49
11/08/2025	1.546.487	19,05%	1,1374	1,115	1,265	1,26
08/08/2025	363.266	2,94%	1,00	1,00	1,06	1,05
07/08/2025	148.821	0,00%	1,0199	1,00	1,0496	1,02
06/08/2025	143.312	-1,92%	1,04	1,01	1,04	1,02
05/08/2025	167.704	2,97%	1,0499	1,01	1,07	1,04
04/08/2025	214.180	3,23%	1,03	0,9707	1,03	1,01
01/08/2025	301.780	-1,52%	0,98	0,97	1,0199	0,9784
31/07/2025	210.727	-1,50%	1,00	0,985	1,0498	0,985
30/07/2025	201.427	-1,47%	1,05	1,00	1,05	1,00
29/07/2025	351.076	-6,42%	1,10	1,02	1,12	1,02
28/07/2025	162.497	-0,91%	1,1101	1,085	1,12	1,09
25/07/2025	236.471	-0,90%	1,20	1,09	1,21	1,10
24/07/2025	355.360	-7,50%	1,14	1,11	1,22	1,11