BiG | O banco que entende os seus valores.

FarmLand Partners Inc (FPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	315.830	-6,40%	11,3936	10,74	11,455	10,75
29/04/2026	180.408	-0,52%	11,92	11,35	11,92	11,48
28/04/2026	131.153	-1,11%	11,70	11,54	11,70	11,54
27/04/2026	31.325	0,60%	11,71	11,67	11,83	11,67
24/04/2026	123.948	0,95%	11,65	11,57	11,73	11,71
23/04/2026	81.890	0,69%	11,57	11,51	11,6699	11,60
22/04/2026	95.323	-0,43%	11,58	11,51	11,6999	11,52
21/04/2026	136.352	-1,62%	11,76	11,53	11,76	11,57
20/04/2026	116.194	0,25%	11,76	11,676	11,82	11,76
17/04/2026	127.643	2,17%	11,54	11,54	11,8008	11,79
16/04/2026	113.815	0,13%	11,5616	11,485	11,6106	11,54
15/04/2026	146.445	-2,12%	11,81	11,505	11,81	11,53
14/04/2026	114.012	0,77%	11,80	11,69	11,87	11,78
13/04/2026	150.217	-0,51%	11,70	11,5435	11,70	11,69
10/04/2026	186.781	0,17%	11,70	11,675	11,82	11,75
09/04/2026	193.677	0,86%	11,68	11,56	11,85	11,73
08/04/2026	140.939	0,69%	11,71	11,53	11,77	11,62
07/04/2026	127.115	1,05%	11,44	11,36	11,565	11,54
06/04/2026	153.927	-0,09%	11,48	11,3755	11,5389	11,42
02/04/2026	165.825	1,60%	11,00	11,00	11,4799	11,43
01/04/2026	199.624	0,99%	11,18	11,11	11,29	11,25
31/03/2026	190.802	1,31%	11,19	11,04	11,32	11,14
30/03/2026	216.649	1,88%	11,20	10,86	11,20	11,08
27/03/2026	189.764	-1,36%	11,00	10,835	11,06	10,88
26/03/2026	150.358	-0,32%	11,05	10,9452	11,05	11,01
25/03/2026	125.650	-0,45%	11,35	11,00	11,35	11,04
24/03/2026	185.787	0,73%	11,10	10,8501	11,1467	11,09
23/03/2026	213.027	1,57%	11,10	10,83	11,205	11,01
20/03/2026	288.450	-3,99%	11,32	10,77	11,32	10,84
19/03/2026	222.689	-2,59%	11,4217	11,22	11,5253	11,27
18/03/2026	183.184	-2,65%	11,90	11,565	11,90	11,57
17/03/2026	177.664	0,08%	11,96	11,86	12,025	11,89
16/03/2026	260.548	2,50%	11,651	11,651	12,02	11,88
13/03/2026	268.060	-3,18%	12,1801	11,56	12,1801	11,59
12/03/2026	310.573	-4,32%	12,1003	11,71	12,2206	11,97
11/03/2026	129.197	-0,87%	12,7199	12,40	12,73	12,51
10/03/2026	213.597	1,69%	12,42	12,375	12,815	12,62
09/03/2026	254.268	-0,32%	12,43	12,02	12,4637	12,41
06/03/2026	282.417	-3,12%	12,83	12,3801	12,83	12,43
05/03/2026	299.111	-1,16%	12,76	12,73	12,9999	12,83
04/03/2026	224.807	0,47%	13,02	12,74	13,03	12,97
03/03/2026	222.405	-1,00%	12,90	12,6901	12,9951	12,91
02/03/2026	382.323	0,00%	12,7398	12,7398	13,225	13,04
27/02/2026	256.783	0,46%	13,05	12,945	13,105	13,04
26/02/2026	286.960	0,15%	12,96	12,8184	13,025	12,98
25/02/2026	428.148	2,69%	12,6293	12,59	12,995	12,96
24/02/2026	577.277	2,60%	12,4065	12,10	12,64	12,62
23/02/2026	620.766	3,45%	11,8824	11,8824	12,38	12,30
20/02/2026	545.464	-0,17%	11,91	11,36	11,975	11,89
19/02/2026	813.062	1,97%	12,10	11,82	12,34	11,91
18/02/2026	388.645	-2,01%	11,86	11,57	12,14	11,68
17/02/2026	319.269	-0,50%	12,05	11,735	12,11	11,92
13/02/2026	250.390	1,01%	11,96	11,8612	12,085	11,98
12/02/2026	275.543	-2,23%	12,13	11,86	12,35	11,86
11/02/2026	369.620	1,98%	11,99	11,94	12,15	12,13
10/02/2026	288.489	0,59%	11,85	11,66	11,9265	11,88
09/02/2026	257.476	1,99%	11,66	11,4739	11,81	11,81
06/02/2026	206.235	1,22%	11,58	11,46	11,64	11,58
05/02/2026	208.688	0,09%	11,36	11,36	11,54	11,47
04/02/2026	281.270	0,53%	11,42	9,72	11,595	11,46
03/02/2026	203.831	1,15%	11,2373	11,2373	11,4343	11,40
02/02/2026	297.365	-2,93%	11,61	11,075	11,6419	11,27
30/01/2026	340.897	1,75%	11,41	11,2806	11,645	11,61
29/01/2026	234.649	4,20%	11,15	11,025	11,41	11,41
28/01/2026	188.106	-0,18%	10,94	10,935	11,11	10,95
27/01/2026	181.147	0,09%	10,96	10,93	11,0758	10,97
26/01/2026	264.993	1,48%	10,90	10,80	11,02	10,96
23/01/2026	165.530	-0,46%	10,91	10,74	10,96	10,81
22/01/2026	462.018	0,84%	10,80	10,80	11,11	10,86
21/01/2026	232.636	2,57%	10,54	10,50	10,77	10,77
20/01/2026	135.153	-1,87%	10,62	10,48	10,625	10,50
16/01/2026	151.310	1,13%	10,53	10,53	10,71	10,70
15/01/2026	196.678	0,10%	10,51	10,48	10,61	10,58
14/01/2026	189.598	2,62%	10,3823	10,27	10,57	10,57
13/01/2026	140.691	0,20%	10,22	10,22	10,40	10,30
12/01/2026	223.528	1,68%	10,1901	10,05	10,34	10,28
09/01/2026	107.618	-0,20%	10,33	10,035	10,33	10,11
08/01/2026	128.857	1,50%	10,00	9,9414	10,1452	10,13
07/01/2026	187.703	-0,89%	10,07	9,795	10,08	9,98
06/01/2026	288.038	1,72%	9,98	9,87	10,075	10,07
05/01/2026	265.587	2,38%	9,62	9,62	9,925	9,90
02/01/2026	228.978	0,42%	9,70	9,52	9,72	9,67
31/12/2025	234.116	0,62%	9,78	9,625	9,78	9,63
30/12/2025	215.644	0,10%	9,65	9,63	9,73	9,685
29/12/2025	247.132	-1,03%	9,77	9,62	9,77	9,62
26/12/2025	197.997	-1,22%	9,9265	9,6644	9,9265	9,72
24/12/2025	116.098	0,61%	9,98	9,7445	9,98	9,84
23/12/2025	199.971	0,15%	9,85	9,735	9,85	9,78
22/12/2025	290.688	-0,70%	10,30	9,77	10,30	9,77
19/12/2025	217.101	-3,46%	10,7887	10,03	10,7887	10,04
18/12/2025	180.137	-0,19%	10,39	10,37	10,53	10,40
17/12/2025	310.345	1,76%	10,30	10,245	10,475	10,42
16/12/2025	257.052	1,69%	10,10	10,09	10,27	10,24
15/12/2025	269.710	-0,20%	10,2381	10,06	10,2545	10,07
12/12/2025	166.872	1,00%	9,91	9,91	10,17	10,09
11/12/2025	163.034	0,08%	9,9733	9,95	10,00	9,99
10/12/2025	183.918	-0,20%	10,01	9,965	10,05	9,98
09/12/2025	320.536	0,00%	10,00	9,99	10,125	10,00
08/12/2025	323.920	0,50%	9,98	9,9698	10,055	10,00
05/12/2025	170.232	0,00%	9,98	9,94	10,08	9,95