Tilray Brands Inc (TLRY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
5.211.734 |
0,64%
|
1,56
|
1,545
|
1,615
|
1,57
|
| 17/10/2025 |
7.135.046 |
1,30%
|
1,49
|
1,49
|
1,57
|
1,56
|
| 16/10/2025 |
8.921.574 |
-8,33%
|
1,68
|
1,52
|
1,68
|
1,54
|
| 15/10/2025 |
17.989.349 |
5,00%
|
1,66
|
1,575
|
1,835
|
1,68
|
| 14/10/2025 |
9.313.843 |
-5,33%
|
1,64
|
1,59
|
1,655
|
1,60
|
| 13/10/2025 |
5.749.235 |
-1,74%
|
1,81
|
1,65
|
1,81
|
1,69
|
| 10/10/2025 |
18.971.094 |
-18,10%
|
2,01
|
1,71
|
2,01
|
1,72
|
| 09/10/2025 |
44.883.606 |
22,09%
|
1,99
|
1,93
|
2,31
|
2,10
|
| 08/10/2025 |
12.203.319 |
0,58%
|
1,73
|
1,615
|
1,76
|
1,72
|
| 07/10/2025 |
14.236.809 |
8,23%
|
1,58
|
1,58
|
1,74
|
1,71
|
| 06/10/2025 |
7.176.232 |
-2,47%
|
1,65
|
1,515
|
1,65
|
1,58
|
| 03/10/2025 |
9.033.928 |
0,62%
|
1,63
|
1,595
|
1,695
|
1,62
|
| 02/10/2025 |
14.406.868 |
-2,72%
|
1,67
|
1,59
|
1,88
|
1,61
|
| 01/10/2025 |
9.775.691 |
-4,34%
|
1,67
|
1,645
|
1,73
|
1,655
|
| 30/09/2025 |
18.523.884 |
-6,49%
|
1,71
|
1,62
|
1,815
|
1,73
|
| 29/09/2025 |
39.369.421 |
60,87%
|
1,35
|
1,35
|
1,86
|
1,85
|
| 26/09/2025 |
2.833.806 |
-3,36%
|
1,18
|
1,14
|
1,205
|
1,15
|
| 25/09/2025 |
3.370.827 |
-5,56%
|
1,23
|
1,17
|
1,24
|
1,19
|
| 24/09/2025 |
2.641.234 |
1,61%
|
1,24
|
1,23
|
1,325
|
1,26
|
| 23/09/2025 |
3.344.177 |
3,33%
|
1,19
|
1,185
|
1,30
|
1,24
|
| 22/09/2025 |
2.044.272 |
-0,83%
|
1,20
|
1,16
|
1,21
|
1,20
|
| 19/09/2025 |
4.960.924 |
-3,97%
|
1,27
|
1,20
|
1,27
|
1,21
|
| 18/09/2025 |
4.300.201 |
5,88%
|
1,21
|
1,195
|
1,29
|
1,26
|
| 17/09/2025 |
3.153.665 |
-2,46%
|
1,22
|
1,175
|
1,245
|
1,19
|
| 16/09/2025 |
3.264.841 |
3,39%
|
1,18
|
1,155
|
1,25
|
1,22
|
| 15/09/2025 |
4.052.142 |
5,36%
|
1,12
|
1,115
|
1,19
|
1,18
|
| 12/09/2025 |
4.564.880 |
5,66%
|
1,10
|
1,085
|
1,145
|
1,12
|
| 11/09/2025 |
4.071.648 |
-2,75%
|
1,06
|
1,035
|
1,105
|
1,06
|
| 10/09/2025 |
2.822.297 |
-4,39%
|
1,13
|
1,08
|
1,13
|
1,09
|
| 09/09/2025 |
3.211.845 |
1,79%
|
1,10
|
1,09
|
1,165
|
1,14
|
| 08/09/2025 |
3.755.344 |
-5,88%
|
1,19
|
1,095
|
1,19
|
1,12
|
| 05/09/2025 |
3.190.645 |
3,48%
|
1,16
|
1,14
|
1,215
|
1,19
|
| 04/09/2025 |
3.811.421 |
-2,95%
|
1,18
|
1,105
|
1,19
|
1,15
|
| 03/09/2025 |
4.386.704 |
-5,20%
|
1,27
|
1,155
|
1,28
|
1,185
|
| 02/09/2025 |
4.942.124 |
-9,42%
|
1,28
|
1,215
|
1,32
|
1,25
|
| 29/08/2025 |
5.407.452 |
-6,12%
|
1,44
|
1,365
|
1,45
|
1,38
|
| 28/08/2025 |
7.623.017 |
7,30%
|
1,42
|
1,36
|
1,50
|
1,47
|
| 27/08/2025 |
6.409.620 |
-5,52%
|
1,43
|
1,355
|
1,45
|
1,37
|
| 26/08/2025 |
17.513.152 |
4,32%
|
1,52
|
1,37
|
1,55
|
1,45
|
| 25/08/2025 |
16.974.202 |
20,87%
|
1,25
|
1,235
|
1,405
|
1,39
|
| 22/08/2025 |
5.080.518 |
3,60%
|
1,13
|
1,095
|
1,175
|
1,15
|
| 21/08/2025 |
4.659.689 |
4,72%
|
1,04
|
1,035
|
1,135
|
1,11
|
| 20/08/2025 |
2.637.087 |
0,00%
|
1,06
|
1,015
|
1,09
|
1,06
|
| 19/08/2025 |
3.885.539 |
-7,02%
|
1,13
|
1,03
|
1,13
|
1,06
|
| 18/08/2025 |
4.631.541 |
10,68%
|
1,10
|
1,07
|
1,18
|
1,14
|
| 15/08/2025 |
7.245.784 |
-12,71%
|
1,22
|
1,02
|
1,24
|
1,03
|
| 14/08/2025 |
13.859.522 |
-5,60%
|
1,14
|
1,13
|
1,365
|
1,18
|
| 13/08/2025 |
14.224.415 |
31,51%
|
0,961
|
0,96
|
1,25
|
1,25
|
| 12/08/2025 |
22.522.993 |
3,32%
|
1,10
|
0,945
|
1,195
|
0,9505
|
| 11/08/2025 |
16.797.653 |
41,82%
|
0,7878
|
0,7201
|
0,92
|
0,92
|
| 08/08/2025 |
2.160.146 |
-0,28%
|
0,65
|
0,6421
|
0,68
|
0,6487
|
| 07/08/2025 |
1.969.609 |
5,40%
|
0,6251
|
0,622
|
0,6518
|
0,6505
|
| 06/08/2025 |
2.408.009 |
-2,93%
|
0,6343
|
0,6136
|
0,66
|
0,6172
|
| 05/08/2025 |
1.752.932 |
4,61%
|
0,609
|
0,603
|
0,6418
|
0,6358
|
| 04/08/2025 |
1.229.327 |
6,88%
|
0,578
|
0,5717
|
0,6134
|
0,6078
|
| 01/08/2025 |
1.931.786 |
-2,10%
|
0,56
|
0,551
|
0,62
|
0,5687
|
| 31/07/2025 |
2.759.721 |
-5,14%
|
0,616
|
0,5633
|
0,6347
|
0,5809
|
| 30/07/2025 |
1.696.246 |
6,15%
|
0,5901
|
0,582
|
0,6189
|
0,6124
|
| 29/07/2025 |
5.639.234 |
-17,55%
|
0,60
|
0,552
|
0,6289
|
0,5769
|
| 28/07/2025 |
2.689.956 |
1,63%
|
0,70
|
0,67
|
0,7091
|
0,6997
|
| 25/07/2025 |
2.761.930 |
-2,03%
|
0,7073
|
0,65
|
0,7097
|
0,6885
|
| 24/07/2025 |
2.474.376 |
-4,52%
|
0,728
|
0,695
|
0,7394
|
0,7028
|
| 23/07/2025 |
6.168.802 |
-6,34%
|
0,83
|
0,71
|
0,83
|
0,7361
|
| 22/07/2025 |
6.382.735 |
16,69%
|
0,70
|
0,686
|
0,79
|
0,7859
|
| 21/07/2025 |
3.269.974 |
8,40%
|
0,629
|
0,6249
|
0,6938
|
0,6735
|
| 18/07/2025 |
2.768.981 |
1,64%
|
0,6143
|
0,6143
|
0,656
|
0,6213
|
| 17/07/2025 |
1.383.506 |
1,43%
|
0,6027
|
0,5925
|
0,6314
|
0,6113
|
| 16/07/2025 |
1.340.314 |
1,58%
|
0,60
|
0,5941
|
0,6218
|
0,6027
|
| 15/07/2025 |
2.589.999 |
-9,67%
|
0,6692
|
0,5859
|
0,6724
|
0,5933
|
| 14/07/2025 |
2.993.470 |
13,14%
|
0,5844
|
0,579
|
0,657
|
0,6568
|
| 11/07/2025 |
2.826.908 |
-8,88%
|
0,62
|
0,58
|
0,6249
|
0,5805
|
| 10/07/2025 |
3.516.066 |
-5,63%
|
0,6743
|
0,62
|
0,6799
|
0,6371
|
| 09/07/2025 |
9.517.689 |
14,37%
|
0,61
|
0,5833
|
0,70
|
0,6751
|
| 08/07/2025 |
6.370.139 |
17,26%
|
0,51
|
0,493
|
0,60
|
0,5903
|
| 07/07/2025 |
4.065.848 |
-6,55%
|
0,533
|
0,4822
|
0,533
|
0,5034
|
| 04/07/2025 |
34.792.260 |
-0,72%
|
0,4895
|
0,46
|
0,5479
|
0,5387
|
| 03/07/2025 |
4.684.097 |
11,03%
|
0,4895
|
0,46
|
0,5479
|
0,5387
|
| 02/07/2025 |
3.287.076 |
15,09%
|
0,42
|
0,42
|
0,492
|
0,4852
|
| 01/07/2025 |
1.016.045 |
1,74%
|
0,4105
|
0,4086
|
0,425
|
0,4216
|
| 30/06/2025 |
1.365.435 |
3,42%
|
0,40
|
0,3983
|
0,418
|
0,4144
|
| 27/06/2025 |
1.351.294 |
-2,84%
|
0,4136
|
0,3952
|
0,4228
|
0,4007
|
| 26/06/2025 |
1.174.114 |
4,72%
|
0,3968
|
0,394
|
0,4149
|
0,4124
|
| 25/06/2025 |
1.149.519 |
3,14%
|
0,382
|
0,377
|
0,395
|
0,3938
|
| 24/06/2025 |
2.158.474 |
5,91%
|
0,3692
|
0,3664
|
0,3846
|
0,3818
|
| 23/06/2025 |
2.809.927 |
0,14%
|
0,36
|
0,351
|
0,367
|
0,3605
|
| 20/06/2025 |
4.393.821 |
-6,08%
|
0,386
|
0,36
|
0,387
|
0,36
|
| 18/06/2025 |
3.560.388 |
-0,23%
|
0,3883
|
0,3725
|
0,3896
|
0,3833
|
| 17/06/2025 |
3.893.147 |
-9,07%
|
0,4181
|
0,3801
|
0,4181
|
0,3842
|
| 16/06/2025 |
1.284.441 |
4,58%
|
0,41
|
0,41
|
0,4287
|
0,4225
|
| 13/06/2025 |
1.392.551 |
-2,95%
|
0,41
|
0,4024
|
0,4193
|
0,404
|
| 12/06/2025 |
1.472.534 |
-2,23%
|
0,429
|
0,4127
|
0,4299
|
0,4163
|
| 11/06/2025 |
4.084.761 |
1,45%
|
0,4243
|
0,4164
|
0,46
|
0,4258
|
| 10/06/2025 |
1.808.111 |
2,37%
|
0,408
|
0,4031
|
0,4199
|
0,4197
|
| 09/06/2025 |
2.162.193 |
1,08%
|
0,4051
|
0,3973
|
0,418
|
0,41
|
| 06/06/2025 |
2.389.346 |
4,48%
|
0,3926
|
0,39
|
0,4063
|
0,4056
|
| 05/06/2025 |
2.498.061 |
-5,11%
|
0,4065
|
0,382
|
0,41
|
0,3882
|
| 04/06/2025 |
2.190.640 |
2,17%
|
0,40
|
0,3962
|
0,4138
|
0,4091
|
| 03/06/2025 |
2.517.267 |
-1,65%
|
0,41
|
0,3811
|
0,4156
|
0,4004
|
| 02/06/2025 |
3.168.423 |
-4,37%
|
0,4246
|
0,3701
|
0,43
|
0,4071
|
| 30/05/2025 |
5.341.301 |
-8,37%
|
0,4551
|
0,4257
|
0,4551
|
0,4257
|
