FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
01-08-2023	156.420	-0,78%	11,42	11,34	11,56	11,40
31-07-2023	145.713	0,44%	11,43	11,325	11,535	11,49
28-07-2023	273.565	-2,22%	11,72	11,405	11,87	11,44
27-07-2023	506.460	-11,57%	13,15	11,43	13,27	11,69
26-07-2023	109.549	0,61%	13,15	13,11	13,2581	13,22
25-07-2023	127.204	0,00%	13,15	13,11	13,245	13,14
24-07-2023	123.256	-0,23%	13,07	13,0845	13,26	13,14
21-07-2023	127.432	0,84%	13,07	13,02	13,215	13,17
20-07-2023	129.330	0,38%	13,04	12,91	13,08	13,06
19-07-2023	126.461	0,23%	13,00	12,9255	13,135	13,01
18-07-2023	116.904	1,17%	12,82	12,77	12,99	12,98
17-07-2023	212.793	3,30%	12,37	12,28	12,85	12,83
14-07-2023	93.544	-0,16%	12,40	12,33	12,46	12,42
13-07-2023	115.107	0,16%	12,43	12,38	12,4896	12,44
12-07-2023	104.961	-1,04%	12,46	12,43	12,6936	12,42
11-07-2023	123.437	0,88%	12,46	12,385	12,55	12,55
10-07-2023	95.093	0,97%	12,28	12,28	12,45	12,44
07-07-2023	108.520	1,32%	12,20	12,155	12,39	12,32
06-07-2023	141.845	-0,90%	12,23	11,915	12,19	12,16
05-07-2023	150.903	-0,41%	12,23	12,12	12,4635	12,27
04-07-2023	88.359	0,90%	12,21	12,16	12,35	12,32
03-07-2023	88.359	0,90%	12,21	12,16	12,35	12,32
30-06-2023	274.924	0,99%	12,20	12,11	12,36	12,21
29-06-2023	186.577	2,45%	11,90	11,88	12,15	12,15
28-06-2023	222.103	-3,26%	12,23	11,80	12,175	11,86
27-06-2023	200.921	1,07%	12,13	12,075	12,395	12,26
26-06-2023	170.518	2,80%	11,77	11,76	12,22	12,13
23-06-2023	194.370	0,26%	11,77	11,735	11,915	11,80
22-06-2023	164.751	0,17%	11,77	11,735	11,855	11,77
21-06-2023	222.456	-2,89%	12,03	11,73	12,05	11,75
20-06-2023	164.932	-2,89%	12,475	12,035	12,49	12,10
19-06-2023	165.288	-0,24%	12,54	12,45	12,575	12,46
16-06-2023	165.288	-0,24%	12,54	12,45	12,575	12,46
15-06-2023	182.200	0,56%	12,39	12,36	12,56	12,49
14-06-2023	185.982	1,22%	12,29	12,29	12,5358	12,42
13-06-2023	173.342	-0,16%	12,16	12,25	12,515	12,27
12-06-2023	145.652	0,66%	12,16	12,0706	12,345	12,29
09-06-2023	184.129	-0,49%	12,29	12,13	12,34	12,21
08-06-2023	148.996	0,16%	12,23	12,0334	12,2959	12,27
07-06-2023	281.256	2,17%	12,13	12,07	12,405	12,25
06-06-2023	169.312	2,83%	11,65	11,62	12,02	11,99
05-06-2023	212.281	-0,85%	11,71	11,66	11,86	11,66
02-06-2023	197.667	2,26%	11,66	11,62	11,80	11,76
01-06-2023	218.270	1,32%	11,36	11,275	11,63	11,50
31-05-2023	167.332	1,07%	11,24	11,23	11,355	11,35
30-05-2023	167.332	1,07%	11,24	11,23	11,355	11,30
29-05-2023	171.893	0,81%	11,06	11,04	11,25	11,18
26-05-2023	171.893	0,81%	11,06	11,04	11,25	11,18
25-05-2023	130.071	-0,54%	11,15	10,96	11,21	11,09
24-05-2023	121.076	-1,68%	11,30	11,115	11,3137	11,15
23-05-2023	217.958	1,98%	11,19	11,17	11,36	11,34
22-05-2023	120.829	1,93%	10,91	10,89	11,22	11,12
19-05-2023	139.607	0,46%	10,94	10,845	11,035	10,91
18-05-2023	164.628	1,21%	10,67	10,67	10,88	10,86
17-05-2023	230.051	0,19%	10,70	10,54	10,745	10,73
16-05-2023	155.490	-0,56%	10,78	10,68	10,7912	10,71
15-05-2023	137.467	0,84%	10,75	10,6423	10,8358	10,77
12-05-2023	120.440	-0,84%	10,80	10,65	10,8399	10,68
11-05-2023	173.014	0,75%	10,58	10,575	10,815	10,77
10-05-2023	193.285	0,94%	10,665	10,60	10,82	10,69