Tilray Inc Class 2 (TLRY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/05/2024 |
0 |
2,90%
|
2,12
|
1,98
|
2,23
|
2,13
|
| 16/05/2024 |
37.481.508 |
2,90%
|
2,12
|
1,98
|
2,23
|
2,13
|
| 15/05/2024 |
11.762.097 |
-1,20%
|
2,12
|
2,03
|
2,15
|
2,065
|
| 14/05/2024 |
35.029.349 |
4,52%
|
2,20
|
2,07
|
2,30
|
2,08
|
| 13/05/2024 |
12.231.162 |
3,37%
|
1,95
|
1,95
|
2,12
|
1,995
|
| 10/05/2024 |
9.344.152 |
-2,52%
|
1,99
|
1,92
|
2,025
|
1,9301
|
| 09/05/2024 |
12.744.795 |
1,54%
|
1,97
|
1,91
|
2,0474
|
1,98
|
| 08/05/2024 |
9.894.027 |
-2,02%
|
2,02
|
1,93
|
2,00
|
1,94
|
| 07/05/2024 |
15.270.418 |
-3,41%
|
2,02
|
1,98
|
2,08
|
1,9802
|
| 06/05/2024 |
20.701.594 |
-2,38%
|
2,14
|
2,04
|
2,22
|
2,05
|
| 03/05/2024 |
19.785.079 |
3,47%
|
2,05
|
2,04
|
2,17
|
2,09
|
| 02/05/2024 |
25.036.831 |
-0,25%
|
2,06
|
1,97
|
2,20
|
2,015
|
| 01/05/2024 |
56.337.843 |
-18,62%
|
2,31
|
1,96
|
2,34
|
2,01
|
| 30/04/2024 |
93.975.584 |
39,55%
|
1,80
|
1,74
|
2,515
|
2,47
|
| 29/04/2024 |
10.172.328 |
-0,56%
|
1,80
|
1,76
|
1,85
|
1,77
|
| 26/04/2024 |
12.532.072 |
1,71%
|
1,77
|
1,75
|
1,85
|
1,78
|
| 25/04/2024 |
12.140.355 |
-4,35%
|
1,79
|
1,74
|
1,80
|
1,76
|
| 24/04/2024 |
11.119.139 |
-0,54%
|
1,72
|
1,78
|
1,85
|
1,83
|
| 23/04/2024 |
16.416.256 |
7,27%
|
1,72
|
1,71
|
1,87
|
1,845
|
| 22/04/2024 |
14.252.204 |
-0,58%
|
1,74
|
1,65
|
1,77
|
1,72
|
| 19/04/2024 |
13.385.374 |
0,00%
|
1,70
|
1,70
|
1,76
|
1,72
|
| 18/04/2024 |
18.426.484 |
0,58%
|
1,74
|
1,69
|
1,79
|
1,73
|
| 17/04/2024 |
20.734.179 |
-6,01%
|
1,85
|
1,70
|
1,8799
|
1,72
|
| 16/04/2024 |
19.970.495 |
2,81%
|
1,83
|
1,75
|
1,90
|
1,83
|
| 15/04/2024 |
15.519.487 |
-1,92%
|
1,83
|
1,76
|
1,87
|
1,785
|
| 12/04/2024 |
19.957.901 |
-4,20%
|
1,90
|
1,78
|
1,97
|
1,8203
|
| 11/04/2024 |
25.205.078 |
-5,45%
|
2,01
|
1,87
|
2,02
|
1,91
|
| 10/04/2024 |
22.209.758 |
-1,70%
|
1,98
|
1,96
|
2,19
|
2,02
|
| 09/04/2024 |
51.477.956 |
-20,46%
|
2,12
|
2,00
|
2,25
|
2,06
|
| 08/04/2024 |
21.307.718 |
0,58%
|
2,60
|
2,54
|
2,77
|
2,61
|
| 05/04/2024 |
23.092.857 |
-3,36%
|
2,95
|
2,49
|
2,74
|
2,59
|
| 04/04/2024 |
50.350.768 |
-5,98%
|
2,95
|
2,63
|
2,99
|
2,6797
|
| 03/04/2024 |
42.749.500 |
18,26%
|
2,41
|
2,35
|
2,87
|
2,85
|
| 02/04/2024 |
25.207.215 |
-0,41%
|
2,44
|
2,375
|
2,57
|
2,42
|
| 01/04/2024 |
20.522.180 |
-2,02%
|
2,44
|
2,325
|
2,48
|
2,42
|
| 28/03/2024 |
31.124.809 |
-0,81%
|
2,47
|
2,40
|
2,635
|
2,46
|
| 27/03/2024 |
35.747.842 |
8,23%
|
2,33
|
2,24
|
2,525
|
2,50
|
| 26/03/2024 |
40.221.019 |
7,44%
|
2,09
|
2,07
|
2,46
|
2,31
|
| 25/03/2024 |
30.846.526 |
-6,93%
|
2,29
|
2,11
|
2,37
|
2,15
|
| 22/03/2024 |
56.217.211 |
18,46%
|
1,97
|
1,94
|
2,37
|
2,31
|
| 21/03/2024 |
15.462.408 |
-1,52%
|
1,96
|
1,91
|
2,02
|
1,95
|
| 20/03/2024 |
22.772.620 |
2,87%
|
1,96
|
1,88
|
2,02
|
1,975
|
| 19/03/2024 |
17.858.617 |
-0,52%
|
1,87
|
1,80
|
1,96
|
1,9101
|
| 18/03/2024 |
37.997.387 |
10,41%
|
1,81
|
1,74
|
2,04
|
1,91
|
| 15/03/2024 |
14.184.605 |
8,13%
|
1,67
|
1,6097
|
1,74
|
1,73
|
| 14/03/2024 |
8.033.264 |
-3,60%
|
1,67
|
1,60
|
1,68
|
1,6099
|
| 13/03/2024 |
4.721.610 |
0,00%
|
1,68
|
1,66
|
1,73
|
1,68
|
| 12/03/2024 |
5.311.475 |
0,59%
|
1,68
|
1,66
|
1,71
|
1,6799
|
| 11/03/2024 |
6.372.614 |
-1,47%
|
1,67
|
1,67
|
1,73
|
1,675
|
| 08/03/2024 |
13.332.779 |
4,27%
|
1,67
|
1,66
|
1,765
|
1,71
|
| 07/03/2024 |
10.836.729 |
1,23%
|
1,63
|
1,61
|
1,67
|
1,65
|
| 06/03/2024 |
11.848.801 |
-1,21%
|
1,68
|
1,63
|
1,70
|
1,63
|
| 05/03/2024 |
11.282.771 |
-1,18%
|
1,68
|
1,63
|
1,68
|
1,68
|
| 04/03/2024 |
10.709.649 |
-1,73%
|
1,73
|
1,675
|
1,738
|
1,70
|
| 01/03/2024 |
6.480.255 |
-0,58%
|
1,76
|
1,71
|
1,76
|
1,72
|
| 29/02/2024 |
8.080.289 |
-1,15%
|
1,77
|
1,72
|
1,78
|
1,7299
|
| 28/02/2024 |
8.273.377 |
-2,77%
|
1,75
|
1,72
|
1,81
|
1,7598
|
| 27/02/2024 |
9.000.754 |
3,45%
|
1,75
|
1,745
|
1,846
|
1,80
|
| 26/02/2024 |
7.485.321 |
-1,14%
|
1,74
|
1,721
|
1,78
|
1,74
|
| 23/02/2024 |
12.978.271 |
-1,68%
|
1,79
|
1,71
|
1,81
|
1,76
|
| 22/02/2024 |
9.215.671 |
0,56%
|
1,79
|
1,76
|
1,81
|
1,79
|
| 21/02/2024 |
9.636.785 |
-1,39%
|
1,80
|
1,75
|
1,8001
|
1,775
|
| 20/02/2024 |
10.133.023 |
-5,73%
|
1,84
|
1,80
|
1,91
|
1,81
|
| 19/02/2024 |
3.773.132 |
0,00%
|
1,84
|
1,815
|
1,92
|
1,92
|
| 16/02/2024 |
3.773.132 |
4,35%
|
1,84
|
1,815
|
1,92
|
1,92
|
| 15/02/2024 |
8.890.077 |
1,09%
|
1,84
|
1,82
|
1,89
|
1,86
|
| 14/02/2024 |
13.002.493 |
3,67%
|
1,82
|
1,75
|
1,85
|
1,835
|
| 13/02/2024 |
14.996.628 |
-6,09%
|
1,85
|
1,76
|
1,8567
|
1,775
|
| 12/02/2024 |
11.184.471 |
0,53%
|
1,88
|
1,85
|
1,92
|
1,89
|
| 09/02/2024 |
9.909.013 |
-1,05%
|
1,90
|
1,87
|
1,95
|
1,8702
|
| 08/02/2024 |
9.333.026 |
-0,27%
|
1,95
|
1,87
|
1,92
|
1,885
|
| 07/02/2024 |
12.280.820 |
-4,06%
|
1,95
|
1,87
|
1,9519
|
1,8901
|
| 06/02/2024 |
16.370.120 |
8,56%
|
1,83
|
1,8202
|
2,01
|
1,965
|
| 05/02/2024 |
9.846.713 |
-3,19%
|
1,90
|
1,81
|
1,90
|
1,82
|
| 02/02/2024 |
16.748.465 |
-4,07%
|
1,95
|
1,85
|
1,97
|
1,8803
|
| 01/02/2024 |
16.711.822 |
8,20%
|
1,85
|
1,84
|
2,01
|
1,98
|
| 31/01/2024 |
13.385.013 |
-3,68%
|
1,90
|
1,82
|
1,91
|
1,83
|
| 30/01/2024 |
6.184.289 |
-2,81%
|
1,94
|
1,92
|
1,956
|
1,905
|
| 29/01/2024 |
9.455.005 |
2,62%
|
1,91
|
1,86
|
1,98
|
1,96
|
| 26/01/2024 |
7.653.908 |
-3,77%
|
1,98
|
1,91
|
2,0068
|
1,915
|
| 25/01/2024 |
8.244.342 |
0,76%
|
1,99
|
1,945
|
2,02
|
1,985
|
| 24/01/2024 |
10.008.941 |
-2,96%
|
2,05
|
1,95
|
2,06
|
1,97
|
| 23/01/2024 |
8.077.467 |
0,00%
|
2,03
|
2,00
|
2,09
|
2,03
|
| 22/01/2024 |
9.084.594 |
2,02%
|
2,00
|
1,9801
|
2,0799
|
2,0403
|
| 19/01/2024 |
12.457.931 |
2,06%
|
1,95
|
1,89
|
2,01
|
1,98
|
| 18/01/2024 |
14.138.561 |
-5,83%
|
2,08
|
1,92
|
2,1088
|
1,94
|
| 17/01/2024 |
13.098.971 |
-0,96%
|
2,04
|
2,02
|
2,12
|
2,07
|
| 16/01/2024 |
22.353.280 |
11,23%
|
1,92
|
1,90
|
2,11
|
2,08
|
| 15/01/2024 |
17.424.747 |
-1,07%
|
1,93
|
1,84
|
1,97
|
1,8797
|
| 12/01/2024 |
17.424.747 |
-1,07%
|
1,93
|
1,84
|
1,97
|
1,8797
|
| 11/01/2024 |
20.804.998 |
-4,75%
|
1,98
|
1,84
|
1,9993
|
1,905
|
| 10/01/2024 |
25.766.839 |
-4,74%
|
2,11
|
1,92
|
2,16
|
2,0099
|
| 09/01/2024 |
36.640.945 |
-9,83%
|
2,46
|
2,10
|
2,52
|
2,11
|
| 08/01/2024 |
16.727.187 |
3,29%
|
2,30
|
2,25
|
2,38
|
2,355
|
| 05/01/2024 |
13.743.237 |
-0,87%
|
2,23
|
2,215
|
2,37
|
2,27
|
| 04/01/2024 |
17.196.029 |
-0,44%
|
2,33
|
2,20
|
2,35
|
2,29
|
| 03/01/2024 |
21.753.464 |
3,60%
|
2,18
|
2,12
|
2,4285
|
2,30
|
| 02/01/2024 |
15.443.204 |
-3,90%
|
2,27
|
2,19
|
2,40
|
2,2102
|
| 29/12/2023 |
17.325.938 |
-4,56%
|
2,45
|
2,29
|
2,50
|
2,30
|
| 28/12/2023 |
22.232.398 |
8,04%
|
2,26
|
2,21
|
2,52
|
2,42
|
Por favor leia o