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 > >>
15/09/2025	148.388	0,32%	10,92	10,82	10,945	10,92
12/09/2025	133.465	-0,18%	10,95	10,85	10,989	10,89
11/09/2025	169.152	2,39%	10,79	10,63	10,94	10,92
10/09/2025	118.890	-0,51%	10,755	10,60	10,77	10,67
09/09/2025	132.166	0,39%	10,66	10,63	10,78	10,71
08/09/2025	141.362	-0,47%	10,89	10,515	10,89	10,66
05/09/2025	139.513	-0,28%	10,885	10,65	10,885	10,72
04/09/2025	105.904	1,32%	10,63	10,611	10,755	10,75
03/09/2025	163.235	-0,56%	10,7199	10,61	10,72	10,61
02/09/2025	136.104	-3,18%	10,94	10,66	10,965	10,67
29/08/2025	86.832	-0,05%	11,01	10,92	11,08	11,02
28/08/2025	98.747	-0,63%	11,11	10,90	11,11	11,01
27/08/2025	112.714	0,55%	11,0496	11,00	11,1143	11,06
26/08/2025	106.960	0,73%	10,92	10,90	11,075	11,00
25/08/2025	50.177	-1,04%	11,03	10,92	11,06	10,92
22/08/2025	113.841	1,61%	10,93	10,875	11,12	11,04
21/08/2025	80.395	0,00%	10,79	10,7581	10,9094	10,86
20/08/2025	66.721	0,23%	10,82	10,78	10,895	10,86
19/08/2025	102.339	1,93%	10,66	10,66	10,94	10,84
18/08/2025	118.931	-1,76%	10,85	10,63	10,85	10,63
15/08/2025	190.151	0,84%	10,73	10,49	10,825	10,82
14/08/2025	110.495	-1,56%	10,8487	10,70	10,8487	10,73
13/08/2025	103.190	1,21%	10,75	10,75	10,91	10,90
12/08/2025	110.713	0,37%	10,73	10,66	10,8597	10,77
11/08/2025	116.016	-1,65%	10,86	10,61	11,22	10,73
08/08/2025	186.122	0,28%	10,90	10,84	10,96	10,91
07/08/2025	111.569	0,37%	10,89	10,765	10,915	10,88
06/08/2025	126.027	-0,18%	10,86	10,80	10,9138	10,84
05/08/2025	152.700	1,02%	10,75	10,7397	10,91	10,86
04/08/2025	224.341	1,32%	10,75	10,55	10,85	10,75
01/08/2025	170.906	1,34%	10,67	10,49	10,68	10,61
31/07/2025	169.226	-0,85%	10,52	10,4348	10,64	10,47
30/07/2025	202.609	-1,17%	10,67	10,5226	10,845	10,56
29/07/2025	241.595	1,52%	10,58	10,425	10,8011	10,67
28/07/2025	277.103	-0,76%	10,58	10,425	10,70	10,51
25/07/2025	348.929	-6,37%	11,35	10,47	11,58	10,59
24/07/2025	188.494	-0,35%	11,21	11,195	11,58	11,31
23/07/2025	116.390	0,53%	11,34	11,01	11,37	11,35
22/07/2025	209.156	-0,97%	11,515	11,01	11,615	11,29
21/07/2025	256.603	-0,35%	11,49	11,40	11,6116	11,40
18/07/2025	137.364	0,97%	11,24	11,245	11,4699	11,44
17/07/2025	143.308	1,07%	11,24	11,09	11,37	11,33
16/07/2025	122.097	0,40%	11,30	11,085	11,3381	11,21
15/07/2025	138.725	-1,33%	11,14	11,0458	11,38	11,17
14/07/2025	156.079	2,17%	11,08	11,0458	11,32	11,32
11/07/2025	140.381	-0,18%	11,155	10,97	11,23	11,08
10/07/2025	129.435	-0,72%	11,35	11,095	11,3783	11,10
09/07/2025	222.024	-1,50%	11,40	11,1385	11,47	11,18
08/07/2025	121.806	-0,53%	11,57	11,34	11,6385	11,35
07/07/2025	193.325	-1,55%	11,60	11,405	11,6385	11,41
04/07/2025	91.607	-0,17%	11,58	11,55	11,685	11,59
03/07/2025	91.606	0,42%	11,46	11,4313	11,6808	11,605
02/07/2025	150.405	1,22%	11,50	11,4313	11,59	11,59
01/07/2025	136.447	0,00%	11,46	11,41	11,55	11,45
30/06/2025	134.165	0,27%	11,77	11,37	11,77	11,45
27/06/2025	184.667	-0,39%	11,30	11,285	11,545	11,48
26/06/2025	149.943	2,13%	11,27	11,25	11,505	11,50
25/06/2025	144.648	-0,18%	11,50	11,25	11,51	11,26
24/06/2025	208.957	-1,74%	11,27	11,26	11,80	11,28
23/06/2025	217.494	1,86%	11,60	11,22	11,60	11,48
20/06/2025	118.235	-0,84%	11,30	11,25	11,495	11,27
19/06/2025	139.075	1,05%	11,465	11,36	11,54	11,36
18/06/2025	137.970	-0,53%	11,48	11,36	11,59	11,38
17/06/2025	278.011	-0,61%	11,52	11,395	11,59	11,42
16/06/2025	147.289	0,61%	11,30	11,30	11,57	11,49
13/06/2025	256.160	-0,70%	11,39	11,35	11,53	11,42
12/06/2025	166.337	0,09%	11,70	11,3407	11,7253	11,50
11/06/2025	296.568	-1,71%	11,765	11,40	11,84	11,49
10/06/2025	168.083	-0,85%	11,54	11,53	11,84	11,69
09/06/2025	176.499	2,08%	11,55	11,51	11,79	11,79
06/06/2025	121.025	0,61%	11,43	11,41	11,71	11,55
05/06/2025	178.890	0,44%	11,495	11,405	11,5499	11,48
04/06/2025	119.515	-0,44%	11,47	11,38	11,70	11,43
03/06/2025	165.203	0,18%	11,32	11,2558	11,555	11,48
02/06/2025	248.614	1,24%	11,32	11,2501	11,545	11,46
30/05/2025	124.534	0,89%	11,24	11,1511	11,4165	11,32
29/05/2025	242.919	0,36%	11,21	11,109	11,38	11,22
28/05/2025	231.107	0,00%	11,47	10,76	11,47	11,18
27/05/2025	168.489	4,00%	10,90	10,75	11,1975	11,18
23/05/2025	154.555	-0,56%	10,465	10,465	11,00	10,75
22/05/2025	151.961	3,64%	10,55	10,41	10,82	10,81
21/05/2025	196.699	-2,34%	10,50	10,41	10,75	10,43
20/05/2025	111.854	1,52%	10,40	10,3747	10,76	10,68
19/05/2025	83.578	-0,28%	10,44	10,3747	10,535	10,52
16/05/2025	135.779	0,48%	10,35	10,29	10,56	10,55
15/05/2025	94.548	2,32%	10,38	10,26	10,5184	10,50
14/05/2025	155.067	-1,15%	10,32	10,184	10,50	10,28
13/05/2025	399.961	1,76%	10,36	10,184	10,50	10,40
12/05/2025	267.353	0,99%	10,2601	10,1808	10,44	10,22
09/05/2025	271.012	1,30%	10,06	9,83	10,12	10,12
08/05/2025	159.891	-0,30%	10,24	9,845	10,27	9,99
07/05/2025	131.065	-1,86%	10,345	9,975	10,345	10,02
06/05/2025	96.131	-2,02%	10,345	10,16	10,58	10,21
05/05/2025	205.301	0,39%	10,36	10,28	10,48	10,42
02/05/2025	178.993	3,08%	10,03	9,96	10,485	10,38
01/05/2025	89.845	0,10%	9,95	9,87	10,105	10,07
30/04/2025	138.005	-0,20%	10,07	9,87	10,09	10,06
29/04/2025	116.819	-0,59%	10,05	9,995	10,14	10,06
28/04/2025	143.556	0,50%	10,12	10,00	10,12	10,12
25/04/2025	306.497	2,55%	9,84	9,69	10,14	10,07