FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	106.164	-0,97%	10,36	10,14	10,3414	10,26
25/09/2023	84.505	-0,58%	10,36	10,29	10,425	10,36
22/09/2023	106.580	0,87%	10,34	10,34	10,525	10,42
21/09/2023	101.917	-2,09%	10,46	10,26	10,43	10,33
20/09/2023	88.815	-1,40%	10,77	10,55	10,84	10,55
19/09/2023	109.988	0,47%	10,69	10,60	10,76	10,70
18/09/2023	96.187	-0,28%	10,63	10,48	10,71	10,65
15/09/2023	122.583	-1,02%	10,76	10,66	10,78	10,68
14/09/2023	112.545	0,56%	10,69	10,76	10,8901	10,79
13/09/2023	130.735	0,37%	10,36	10,69	10,83	10,73
12/09/2023	184.384	2,89%	10,36	10,345	10,76	10,69
11/09/2023	336.486	-2,90%	10,71	10,2099	10,73	10,39
08/09/2023	145.231	0,19%	10,66	10,67	10,75	10,70
07/09/2023	123.511	-1,48%	10,98	10,6601	10,99	10,68
06/09/2023	103.540	-1,28%	11,10	10,791	10,99	10,84
05/09/2023	92.518	-1,79%	11,10	10,97	11,17	10,98
04/09/2023	93.684	0,72%	11,16	11,10	11,21	11,18
01/09/2023	93.684	0,72%	11,16	11,10	11,21	11,18
31/08/2023	77.920	0,18%	11,03	11,05	11,155	11,10
30/08/2023	73.431	0,00%	11,03	11,03	11,165	11,08
29/08/2023	102.610	0,27%	10,94	10,9431	11,10	11,08
28/08/2023	85.094	1,01%	10,94	10,915	11,065	11,05
25/08/2023	81.664	-0,73%	11,09	10,93	11,15	10,94
24/08/2023	104.871	-1,87%	11,15	11,01	11,2923	11,02
23/08/2023	85.567	2,09%	11,01	10,995	11,28	11,23
22/08/2023	124.754	0,46%	11,06	11,00	11,16	11,00
21/08/2023	201.927	0,74%	10,85	10,71	11,01	10,95
18/08/2023	260.610	-0,91%	11,01	10,78	10,99	10,87
17/08/2023	116.990	-0,09%	11,01	10,92	11,06	10,97
16/08/2023	89.846	0,64%	11,00	10,975	11,14	10,98
15/08/2023	183.346	-2,24%	11,03	10,87	11,055	10,91
14/08/2023	122.619	-0,71%	11,18	11,16	11,26	11,16
11/08/2023	109.120	0,81%	11,20	11,14	11,355	11,24
10/08/2023	168.549	-1,42%	11,37	11,12	11,38	11,15
09/08/2023	141.267	0,00%	11,30	11,21	11,395	11,31
08/08/2023	67.804	-1,40%	11,42	11,30	11,49	11,31
07/08/2023	93.652	0,97%	11,42	11,30	11,505	11,47
04/08/2023	82.946	1,43%	11,19	11,152	11,47	11,36
03/08/2023	114.399	-0,09%	11,12	11,042	11,2233	11,20
02/08/2023	142.641	-1,67%	11,20	11,03	11,255	11,21