FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
13-03-2023	374.613	-0,61%	10,32	9,6387	9,8301	9,77
10-03-2023	340.820	-4,47%	10,32	9,7286	10,36	9,83
09-03-2023	216.294	-2,37%	10,48	10,19	10,55	10,29
08-03-2023	184.020	-2,02%	10,48	10,445	10,665	10,20
07-03-2023	339.503	-4,58%	10,75	10,24	10,88	10,41
06-03-2023	303.178	0,00%	10,975	10,84	11,03	10,91
03-03-2023	292.700	1,87%	10,795	10,73	10,91	10,91
02-03-2023	284.817	0,47%	10,69	10,5514	10,80	10,71
01-03-2023	299.590	-0,56%	10,65	10,48	10,70	10,66
28-02-2023	297.396	2,00%	10,57	10,495	10,8691	10,72
27-02-2023	295.784	-0,57%	10,61	10,41	10,65	10,51
24-02-2023	416.492	-0,19%	10,48	10,26	10,59	10,55
23-02-2023	855.837	-14,14%	11,835	10,29	11,95	10,57
22-02-2023	181.064	0,90%	12,21	12,1265	12,36	12,31
21-02-2023	164.779	-2,48%	12,49	12,19	12,49	12,20
20-02-2023	60.926	-0,48%	12,69	12,47	12,72	12,51
17-02-2023	60.926	-0,48%	12,69	12,47	12,72	12,51
16-02-2023	75.269	-0,40%	12,47	12,42	12,74	12,57
15-02-2023	85.144	0,80%	12,44	12,33	12,645	12,62
14-02-2023	158.974	-1,34%	12,60	12,43	12,69	12,52
13-02-2023	110.363	-0,70%	12,75	12,67	12,835	12,69
10-02-2023	87.303	0,63%	12,72	12,65	12,855	12,78
09-02-2023	211.622	-0,55%	12,835	12,67	12,92	12,70
08-02-2023	89.383	0,31%	12,60	12,595	12,83	12,77
07-02-2023	108.439	-0,47%	12,61	12,53	12,83	12,73
06-02-2023	104.298	-1,08%	12,93	12,66	12,95	12,79
03-02-2023	167.076	2,17%	13,18	12,85	13,32	13,17
02-02-2023	174.849	-0,23%	12,95	12,73	13,05	12,89
01-02-2023	95.385	0,31%	12,88	12,665	13,00	12,92
31-01-2023	124.024	0,47%	12,81	12,77	12,925	12,88
30-01-2023	98.002	-1,16%	12,89	12,775	13,05	12,82
27-01-2023	94.594	0,00%	12,945	12,888	13,06	12,97
26-01-2023	88.669	-0,08%	13,02	12,90	13,06	12,97
25-01-2023	91.716	-0,08%	12,97	12,8501	13,03	12,98
24-01-2023	105.250	-1,22%	13,10	12,9538	13,15	12,99
23-01-2023	124.070	-0,15%	13,11	13,05	13,30	13,15
20-01-2023	108.997	0,61%	13,11	12,945	13,20	13,25
19-01-2023	86.080	-1,20%	13,21	13,085	13,40	13,17
18-01-2023	144.413	-1,19%	13,60	13,27	13,61	13,33
17-01-2023	207.249	1,66%	13,26	13,22	13,66	13,49
16-01-2023	353.614	4,41%	13,14	13,00	13,39	13,50
13-01-2023	353.614	4,41%	13,14	13,00	13,39	13,50
12-01-2023	92.662	1,57%	12,81	12,72	12,97	12,93
11-01-2023	84.142	1,35%	12,72	12,57	12,76	12,73
10-01-2023	86.223	0,40%	12,48	12,39	12,6392	12,56
09-01-2023	109.747	-2,27%	12,81	12,51	12,89	12,51
06-01-2023	72.147	0,00%	12,74	12,62	12,86	12,58
05-01-2023	76.548	-0,40%	12,60	12,4433	12,635	12,58
04-01-2023	85.986	1,45%	12,55	12,49	12,78	12,63
03-01-2023	114.456	-0,08%	12,55	12,4003	12,89	12,45
02-01-2023	161.524	-1,29%	12,40	12,205	12,48	12,26
30-12-2022	161.524	-1,29%	12,40	12,205	12,48	12,26
29-12-2022	157.449	1,06%	12,275	12,2507	12,4925	12,42
28-12-2022	112.840	-1,67%	12,63	12,34	12,718	12,35
27-12-2022	106.781	0,97%	12,50	12,35	12,625	12,56
23-12-2022	39.700	1,52%	12,45	12,3401	12,55	12,5481
22-12-2022	210.103	1,40%	12,13	12,08	12,37	12,36
21-12-2022	162.184	3,13%	11,83	11,81	12,30	12,19
20-12-2022	181.203	-0,09%	11,915	11,80	12,0079	11,82
19-12-2022	212.720	-2,15%	12,05	11,725	12,06	11,83