FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
09/05/2023	138.931	-0,66%	10,70	10,47	10,67	10,59
08/05/2023	179.307	0,85%	10,50	10,44	10,70	10,66
05/05/2023	194.067	0,10%	10,68	10,4989	10,70	10,57
04/05/2023	185.063	3,53%	10,31	10,21	10,705	10,56
03/05/2023	122.295	0,99%	10,16	10,11	10,32	10,20
02/05/2023	188.703	-2,79%	10,36	10,04	10,37	10,10
01/05/2023	158.700	-0,48%	10,45	10,28	10,50	10,39
28/04/2023	94.771	0,39%	10,43	10,38	10,52	10,44
27/04/2023	80.464	1,66%	10,275	10,27	10,435	10,40
26/04/2023	82.882	-0,78%	10,25	10,22	10,38	10,23
25/04/2023	146.695	-2,28%	10,49	10,29	10,525	10,31
24/04/2023	94.226	-0,75%	10,61	10,535	10,64	10,55
21/04/2023	105.376	0,28%	10,67	10,515	10,70	10,63
20/04/2023	94.372	-0,47%	10,59	10,5508	10,70	10,60
19/04/2023	117.386	0,09%	10,59	10,55	10,665	10,65
18/04/2023	140.224	-2,03%	10,82	10,605	10,86	10,64
17/04/2023	114.638	0,93%	10,71	10,73	10,90	10,86
14/04/2023	105.292	-1,19%	10,94	10,68	10,96	10,76
13/04/2023	147.348	-0,18%	10,86	10,86	11,025	10,89
12/04/2023	143.588	-2,07%	11,17	10,89	11,215	10,91
11/04/2023	208.173	0,27%	11,12	11,02	11,26	11,14
10/04/2023	202.479	1,28%	10,91	10,88	11,1701	11,11
06/04/2023	239.515	2,24%	10,84	10,77	11,04	10,97
05/04/2023	162.032	1,71%	10,555	10,53	10,775	10,73
04/04/2023	200.298	0,29%	10,55	10,465	10,65	10,55
03/04/2023	173.653	-1,68%	10,675	10,445	10,7447	10,52
31/03/2023	239.419	3,58%	10,39	10,355	10,74	10,70
30/03/2023	383.375	0,97%	10,41	10,1018	10,45	10,39
29/03/2023	315.134	0,69%	10,26	10,22	10,35	10,29
28/03/2023	179.531	0,69%	10,14	10,05	10,265	10,22
27/03/2023	186.822	1,30%	10,13	10,05	10,21	10,15
24/03/2023	244.097	1,73%	9,82	9,7527	10,02	10,02
23/03/2023	472.505	-1,30%	10,05	9,76	10,23	9,85
22/03/2023	273.557	-1,87%	10,05	9,9394	10,27	9,98
21/03/2023	439.518	3,56%	9,97	9,9399	10,23	10,17
20/03/2023	256.650	1,66%	9,68	9,52	9,86	9,82
17/03/2023	327.900	-0,52%	9,63	9,44	9,759	9,66
16/03/2023	228.143	-1,42%	9,74	9,5545	9,78	9,71
15/03/2023	185.975	-0,61%	9,72	9,67	9,95	9,85
14/03/2023	203.520	1,43%	10,14	9,7801	10,23	9,91