FarmLand Partners Inc (FPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	192.913	-3,13%	12,28	11,975	12,34	12,09
15/12/2022	148.506	-2,12%	12,63	12,385	12,7436	12,48
14/12/2022	120.394	-2,00%	12,96	12,67	13,035	12,75
13/12/2022	343.661	0,00%	13,15	12,945	13,37	13,01
12/12/2022	113.564	0,85%	12,90	12,8602	13,015	13,01
09/12/2022	92.296	0,31%	12,90	12,90	13,05	13,07
08/12/2022	184.007	-1,14%	13,17	13,00	13,25	13,03
07/12/2022	93.747	0,23%	13,07	13,07	13,32	13,18
06/12/2022	450.798	-1,50%	13,43	13,07	13,435	13,15
05/12/2022	741.945	-0,82%	13,49	13,285	13,535	13,35
02/12/2022	945.939	1,36%	13,16	13,11	13,53	13,46
01/12/2022	728.056	0,00%	13,38	13,195	13,47	13,28
30/11/2022	582.607	0,91%	13,08	12,92	13,275	13,28
29/11/2022	514.275	-0,15%	13,03	12,97	13,25	13,16
28/11/2022	505.401	-1,57%	13,36	13,14	13,4518	13,17
25/11/2022	175.441	-0,15%	13,47	13,39	13,53	13,46
24/11/2022	418.889	-0,44%	13,41	13,35	13,57	13,48
23/11/2022	418.889	-0,44%	13,41	13,35	13,57	13,48
22/11/2022	631.248	-0,66%	13,74	13,35	13,7199	13,54
21/11/2022	527.495	-0,58%	13,70	13,40	13,72	13,63
18/11/2022	604.076	1,33%	13,76	13,55	13,85	13,71
17/11/2022	385.836	0,67%	13,26	13,18	13,55	13,53
16/11/2022	434.643	-0,96%	13,55	13,34	13,5889	13,44
15/11/2022	491.752	-0,94%	13,67	13,43	13,77	13,5415
14/11/2022	152.518	-0,51%	13,64	13,56	13,89	13,67
11/11/2022	202.738	-0,50%	13,96	13,52	14,035	13,96
10/11/2022	169.340	2,41%	13,93	13,8542	14,24	14,03
09/11/2022	145.463	-2,00%	13,84	13,65	14,02	13,72
08/11/2022	175.943	1,30%	13,73	13,27	14,08	14,00
07/11/2022	98.754	-0,43%	14,02	13,69	14,02	13,82
04/11/2022	79.353	0,91%	13,84	13,62	13,98	13,895
03/11/2022	77.625	0,07%	13,58	13,5333	13,92	13,77
02/11/2022	92.549	-2,20%	13,93	13,73	14,14	13,76
01/11/2022	130.674	0,43%	14,03	13,97	14,155	14,07
31/10/2022	81.796	-1,41%	13,95	13,92	14,1341	14,01
28/10/2022	122.551	1,54%	14,03	13,94	14,27	14,215
27/10/2022	95.289	-0,78%	14,20	13,94	14,23	14,00
26/10/2022	121.760	-0,21%	14,14	13,85	14,295	14,11
25/10/2022	285.780	4,97%	13,55	13,455	14,37	14,14
24/10/2022	87.991	0,37%	13,55	13,345	13,54	13,47