FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	124.739	4,34%	11,19	11,14	11,54	11,55
14-02-2024	107.522	0,91%	11,07	10,98	11,11	11,07
13-02-2024	199.885	-3,94%	11,12	10,93	11,125	10,97
12-02-2024	134.174	1,15%	11,38	11,145	11,49	11,42
09-02-2024	94.867	0,53%	11,225	11,145	11,35	11,29
08-02-2024	119.402	2,37%	11,00	10,94	11,33	11,23
07-02-2024	78.036	0,37%	10,90	10,8505	10,99	10,97
06-02-2024	147.850	-1,00%	10,84	10,91	11,13	10,93
05-02-2024	155.823	0,18%	10,84	10,735	11,085	11,04
02-02-2024	117.134	-2,22%	11,195	10,965	11,1771	11,02
01-02-2024	105.766	0,45%	11,22	11,125	11,29	11,27
31-01-2024	117.631	-1,67%	11,38	11,21	11,55	11,22
30-01-2024	114.241	0,18%	11,39	11,29	11,46	11,41
29-01-2024	107.631	-0,26%	11,61	11,3242	11,49	11,39
26-01-2024	88.540	-1,04%	11,61	11,41	11,64	11,42
25-01-2024	89.274	-1,03%	11,76	11,5045	11,8045	11,54
24-01-2024	88.220	-0,43%	11,76	11,66	11,84	11,66
23-01-2024	112.776	0,43%	11,74	11,675	11,82	11,71
22-01-2024	136.138	1,83%	11,50	11,5111	11,71	11,66
19-01-2024	101.411	1,60%	11,32	11,22	11,46	11,45
18-01-2024	106.991	0,36%	11,26	11,10	11,31	11,27
17-01-2024	129.552	-0,18%	11,13	11,06	11,22	11,23
16-01-2024	122.265	-0,88%	11,25	11,20	11,345	11,25
15-01-2024	100.497	0,00%	11,51	11,325	11,57	11,35
12-01-2024	100.497	0,00%	11,51	11,325	11,57	11,35
11-01-2024	125.792	0,27%	11,24	11,27	11,4101	11,35
10-01-2024	174.084	-0,09%	11,31	11,28	11,45	11,32
09-01-2024	168.316	-4,39%	11,83	11,33	11,70	11,33
08-01-2024	130.779	-0,25%	11,83	11,785	11,955	11,85
05-01-2024	100.666	-1,00%	11,90	11,85	12,035	11,88
04-01-2024	112.363	-0,74%	12,09	12,0002	12,17	12,00
03-01-2024	96.840	-1,55%	12,16	12,09	12,3225	12,09
02-01-2024	128.691	-1,60%	12,48	12,20	12,53	12,28
29-12-2023	116.466	-3,11%	12,96	12,465	12,83	12,48
28-12-2023	104.640	1,25%	12,98	12,6901	12,975	12,94
27-12-2023	156.775	-0,08%	12,98	12,92	13,04	12,99
26-12-2023	138.444	1,88%	12,78	12,78	13,02	13,00
22-12-2023	137.187	1,27%	12,73	12,64	12,87	12,76
21-12-2023	180.773	-0,63%	12,92	12,55	12,76	12,60
20-12-2023	149.438	-1,86%	12,92	12,6901	13,081	12,68
19-12-2023	108.004	1,73%	13,11	12,6802	12,96	12,92
18-12-2023	106.934	-2,01%	13,11	12,6802	13,11	12,70
15-12-2023	135.068	1,33%	12,79	12,76	13,035	12,96
14-12-2023	207.051	-0,54%	12,98	12,67	13,1163	12,79
13-12-2023	320.094	2,55%	12,42	12,21	12,86	12,86
12-12-2023	662.867	0,00%	12,55	12,455	12,61	12,54
11-12-2023	313.565	0,32%	12,44	12,42	12,58	12,54
08-12-2023	104.302	0,40%	12,39	12,3278	12,50	12,50
07-12-2023	109.788	-0,08%	12,43	12,42	12,515	12,45
06-12-2023	184.767	-0,48%	12,60	12,475	12,74	12,46
05-12-2023	296.042	-1,42%	12,61	12,395	12,62	12,52
04-12-2023	117.645	0,71%	12,31	12,52	12,70	12,70
01-12-2023	173.419	1,86%	12,31	12,295	12,64	12,61
30-11-2023	367.434	-1,43%	12,64	12,385	12,79	12,38
29-11-2023	176.540	-0,48%	12,68	12,54	12,74	12,56
28-11-2023	122.198	-0,08%	12,595	12,54	12,75	12,62
27-11-2023	114.994	-0,16%	12,595	12,52	12,73	12,63
24-11-2023	126.935	1,25%	12,41	12,39	12,76	12,585
23-11-2023	165.946	0,49%	12,42	12,275	12,47	12,43
22-11-2023	163.765	0,49%	12,42	12,275	12,47	12,43
21-11-2023	288.547	1,90%	12,10	12,07	12,37	12,37
20-11-2023	192.792	1,42%	11,955	11,96	12,17	12,14
17-11-2023	96.662	0,25%	11,91	11,92	12,0142	11,97
16-11-2023	133.181	0,17%	11,91	11,91	12,06	11,94
15-11-2023	292.719	1,97%	11,72	11,59	11,9845	11,92
14-11-2023	173.297	4,10%	11,40	11,355	11,715	11,69
13-11-2023	139.649	1,54%	11,01	11,01	11,2875	11,23
10-11-2023	74.676	1,47%	11,00	10,905	11,08	11,06
09-11-2023	98.370	0,55%	10,89	10,85	11,09	10,90
08-11-2023	93.956	-2,34%	11,09	10,78	11,1937	10,84
07-11-2023	89.075	-1,07%	11,17	11,00	11,1937	11,10
06-11-2023	188.719	0,27%	11,17	11,06	11,22	11,22
03-11-2023	151.973	1,64%	11,17	11,10	11,235	11,19
02-11-2023	195.443	3,97%	10,79	10,77	11,005	11,01
01-11-2023	87.116	1,63%	10,35	10,32	10,61	10,59
31-10-2023	118.340	1,56%	10,36	10,285	10,485	10,42
30-10-2023	129.227	-1,44%	10,46	10,255	10,55	10,26
27-10-2023	129.609	-1,04%	10,46	10,15	10,49	10,351
26-10-2023	364.106	0,58%	10,56	10,34	11,13	10,46
25-10-2023	104.529	-2,26%	10,45	10,36	10,595	10,40
24-10-2023	130.351	2,70%	10,45	10,45	10,66	10,64
23-10-2023	121.629	0,39%	10,26	10,2381	10,49	10,36
20-10-2023	264.370	1,08%	10,22	10,1693	10,44	10,32
19-10-2023	83.330	-0,87%	10,35	10,1693	10,365	10,21
18-10-2023	65.145	-1,15%	10,35	10,28	10,38	10,30
17-10-2023	156.994	-1,42%	10,59	10,365	10,59	10,42
16-10-2023	71.237	0,48%	10,59	10,4473	10,58	10,57
13-10-2023	75.404	-0,94%	10,63	10,425	10,634	10,52
12-10-2023	62.680	-1,12%	10,69	10,53	10,69	10,62
11-10-2023	74.700	1,90%	10,63	10,58	10,74	10,74
10-10-2023	88.833	1,15%	10,32	10,452	10,6055	10,54
09-10-2023	60.752	0,97%	10,32	10,29	10,48	10,42
06-10-2023	140.159	-1,15%	10,38	10,26	10,455	10,32
05-10-2023	149.291	1,75%	10,29	10,268	10,48	10,44
04-10-2023	151.604	2,19%	10,08	9,96	10,28	10,26
03-10-2023	110.157	-2,90%	10,71	10,0106	10,3075	10,04
02-10-2023	136.364	0,78%	10,71	10,2814	10,67	10,34
29-09-2023	125.716	0,59%	10,30	10,208	10,37	10,26
28-09-2023	87.586	0,10%	10,30	10,16	10,3512	10,26
27-09-2023	103.015	-0,10%	10,33	10,14	10,355	10,25