BiG | O banco que entende os seus valores.

FarmLand Partners Inc (FPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	188.027	-0,51%	10,06	9,735	10,07	9,82
23/04/2025	197.905	-0,20%	9,98	9,82	10,14	9,87
22/04/2025	156.440	0,20%	9,935	9,7599	10,01	9,89
21/04/2025	235.384	-1,20%	9,99	9,755	10,00	9,87
17/04/2025	126.126	-0,40%	10,13	9,97	10,193	9,99
16/04/2025	247.190	-0,40%	10,10	9,975	10,20	10,03
15/04/2025	182.194	0,30%	10,10	10,01	10,20	10,07
14/04/2025	176.197	-0,20%	10,14	9,96	10,20	10,04
11/04/2025	177.578	2,45%	9,70	9,665	10,065	10,06
10/04/2025	194.907	-4,48%	10,10	9,68	10,235	9,80
09/04/2025	274.851	4,11%	9,83	9,72	10,40	10,26
08/04/2025	153.033	-3,77%	10,41	9,765	10,41	9,86
07/04/2025	247.919	-3,50%	10,37	10,141	10,70	10,21
04/04/2025	185.771	-2,76%	10,61	10,38	10,78	10,58
03/04/2025	170.915	-1,49%	10,91	10,772	11,14	10,88
02/04/2025	93.864	-0,81%	11,01	10,981	11,0936	11,05
01/04/2025	118.433	0,45%	11,12	10,94	11,16	11,14
31/03/2025	136.892	-0,18%	11,16	11,08	11,22	11,09
28/03/2025	70.234	0,09%	11,15	11,05	11,17	11,17
27/03/2025	61.494	0,82%	11,06	11,03	11,19	11,16
26/03/2025	71.233	0,09%	11,08	10,98	11,0878	11,06
25/03/2025	150.331	-0,18%	11,05	10,95	11,10	11,05
24/03/2025	108.106	1,10%	11,045	10,95	11,09	11,07
21/03/2025	127.321	-0,91%	10,945	10,81	11,03	10,95
20/03/2025	94.583	0,46%	10,945	10,90	11,05	11,05
19/03/2025	113.453	-0,45%	11,05	10,825	11,07	11,00
18/03/2025	95.321	-0,05%	11,07	10,98	11,14	11,05
17/03/2025	116.739	1,28%	10,99	10,96	11,07	11,05
14/03/2025	104.601	1,77%	10,90	10,72	10,92	10,91
13/03/2025	204.910	-2,01%	11,01	10,66	10,9616	10,72
12/03/2025	259.318	0,28%	10,94	10,77	11,06	10,94
11/03/2025	956.230	-1,00%	11,00	10,85	11,09	10,91
10/03/2025	269.757	-1,26%	11,15	10,96	11,28	11,02
07/03/2025	195.803	0,45%	11,22	11,07	11,275	11,15
06/03/2025	216.543	-2,29%	11,22	11,06	11,27	11,10
05/03/2025	173.304	-1,65%	11,48	11,25	11,52	11,36
04/03/2025	255.386	-0,77%	11,575	11,48	11,665	11,55
03/03/2025	251.555	-0,77%	11,74	11,625	11,87	11,64
28/02/2025	168.136	1,03%	11,63	11,6375	11,77	11,73
27/02/2025	145.915	0,87%	11,51	11,46	11,6275	11,61
26/02/2025	178.904	-1,71%	11,72	11,48	11,74	11,51
25/02/2025	498.331	-1,60%	11,87	11,48	11,885	11,71
24/02/2025	970.088	-2,54%	12,58	11,72	12,18	11,90
21/02/2025	183.403	-0,64%	12,56	12,40	12,61	12,425
20/02/2025	310.433	7,47%	11,95	11,86	12,8652	12,51
19/02/2025	93.033	-0,85%	11,695	11,64	11,82	11,64
18/02/2025	108.681	-0,59%	11,81	11,72	11,94	11,74
17/02/2025	89.673	0,00%	11,88	11,79	11,89	11,81
14/02/2025	94.932	-0,25%	11,84	11,79	11,88	11,815
13/02/2025	69.086	0,77%	11,89	11,70	11,85	11,84
12/02/2025	85.085	0,17%	11,60	11,58	11,755	11,75
11/02/2025	52.125	-0,93%	11,68	11,715	11,8283	11,73
10/02/2025	58.174	0,34%	11,825	11,73	11,88	11,84
07/02/2025	64.873	-0,25%	11,81	11,68	11,805	11,80
06/02/2025	57.422	0,25%	11,81	11,75	11,86	11,83
05/02/2025	138.697	1,64%	11,69	11,575	11,835	11,80
04/02/2025	84.150	0,17%	11,50	11,3986	11,665	11,61
03/02/2025	110.446	-0,69%	11,555	11,465	11,76	11,59
31/01/2025	66.570	-0,34%	11,655	11,61	11,7381	11,67
30/01/2025	77.054	0,69%	11,80	11,645	11,815	11,71
29/01/2025	65.238	-0,26%	11,61	11,465	11,665	11,63
28/01/2025	79.131	-0,26%	11,645	11,63	11,84	11,66
27/01/2025	123.075	1,56%	11,55	11,53	11,77	11,69
24/01/2025	81.176	0,79%	11,375	11,34	11,53	11,51
23/01/2025	84.634	-0,09%	11,71	11,34	11,48	11,42
22/01/2025	109.626	-3,05%	11,78	11,4168	11,70	11,43
21/01/2025	144.041	0,68%	11,78	11,735	11,86	11,79
20/01/2025	73.925	0,00%	11,88	11,70	11,88	11,71
17/01/2025	90.384	-0,93%	11,88	11,70	11,90	11,72
16/01/2025	71.822	0,43%	11,675	11,39	11,845	11,82
15/01/2025	95.347	1,99%	11,73	11,42	11,83	11,77
14/01/2025	74.508	1,23%	11,45	11,42	11,56	11,54
13/01/2025	109.900	-0,09%	11,30	11,225	11,42	11,40
10/01/2025	111.418	-3,06%	11,78	11,33	11,73	11,41
09/01/2025	232.587	1,20%	11,78	11,665	11,99	11,77
08/01/2025	224.939	1,20%	11,68	11,67	11,99	11,77
07/01/2025	226.735	0,78%	11,68	11,555	11,715	11,63
06/01/2025	178.225	-2,86%	11,88	11,54	11,885	11,54
03/01/2025	97.739	1,02%	11,82	11,815	11,93	11,88
31/12/2024	0	0,77%	11,67	11,67	11,81	11,76
30/12/2024	147.995	0,86%	11,50	11,49	11,75	11,75
27/12/2024	124.571	-0,94%	11,50	11,50	11,71	11,57
26/12/2024	116.109	1,13%	11,50	11,46	11,685	11,68
24/12/2024	0	2,40%	11,205	11,1629	11,56	11,55
20/12/2024	417.266	2,31%	12,245	11,17	12,39	11,24
19/12/2024	238.181	-0,33%	12,245	12,095	12,295	12,10
18/12/2024	0	-3,80%	12,32	12,075	12,78	12,14
17/12/2024	217.139	2,94%	12,32	12,27	12,64	12,62
16/12/2024	304.278	-3,01%	12,64	12,25	12,70	12,26
13/12/2024	249.311	3,69%	12,63	12,51	12,77	12,64
12/12/2024	78.737	-0,61%	12,28	12,19	12,355	12,19
11/12/2024	87.501	-0,57%	12,33	12,215	12,38	12,27
10/12/2024	67.811	1,31%	12,125	12,095	12,3895	12,34
09/12/2024	78.489	-0,49%	12,35	12,08	12,30	12,18
06/12/2024	49.608	-0,97%	12,37	12,17	12,38	12,23
05/12/2024	71.593	1,06%	12,23	12,19	12,35	12,35
04/12/2024	174.519	-2,24%	12,53	12,20	12,54	12,22
03/12/2024	147.597	-0,83%	12,73	12,3267	12,78	12,50
02/12/2024	114.154	-0,87%	12,62	12,52	12,76	12,60
29/11/2024	56.306	0,40%	12,66	12,66	12,83	12,71