Four Corners Property Trust Inc (FCPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26-09-2024	223.120	-0,37%	29,46	29,27	29,67	29,45
25-09-2024	230.759	-0,51%	29,71	29,45	29,95	29,56
24-09-2024	142.506	-0,67%	29,87	29,74	30,04	29,71
23-09-2024	174.131	0,40%	30,01	29,81	30,1999	29,91
20-09-2024	237.511	-0,64%	29,86	29,6257	30,09	29,7892
19-09-2024	849.616	-2,09%	30,66	29,61	30,615	29,98
18-09-2024	339.023	0,39%	30,60	30,18	30,93	30,62
17-09-2024	284.882	0,07%	30,615	30,43	30,72	30,50
16-09-2024	137.552	0,26%	30,66	30,29	30,60	30,48
13-09-2024	139.205	2,08%	29,62	29,71	30,425	30,40
12-09-2024	155.268	0,54%	29,62	29,54	29,78	29,78
11-09-2024	149.246	0,14%	29,445	29,18	29,74	29,62
10-09-2024	369.605	0,00%	29,66	29,46	29,86	29,58
09-09-2024	377.572	1,41%	29,00	28,92	29,685	29,58
06-09-2024	478.659	1,29%	28,80	28,72	29,235	29,17
05-09-2024	571.108	-0,46%	29,18	28,755	29,30	28,7983
04-09-2024	283.819	1,87%	28,29	28,43	28,95	28,93
03-09-2024	184.952	0,18%	28,30	28,14	28,58	28,40
02-09-2024	0	1,00%	28,31	28,07	28,34	28,35
30-08-2024	107.645	1,00%	28,31	28,07	28,34	28,35
29-08-2024	732.626	0,36%	27,94	27,85	28,31	28,07
28-08-2024	688.647	0,54%	27,81	27,65	28,16	27,97
27-08-2024	394.988	0,40%	27,65	27,52	27,86	27,82
26-08-2024	670.596	0,80%	27,60	27,58	27,82	27,71
23-08-2024	498.433	2,00%	27,02	27,025	27,64	27,49
22-08-2024	212.213	-0,37%	26,93	26,925	27,18	26,95
21-08-2024	252.572	0,60%	26,93	26,90	27,18	27,05
20-08-2024	150.788	-0,59%	26,91	26,848	27,06	26,89
19-08-2024	218.682	0,78%	26,815	26,77	27,13	27,05
16-08-2024	89.581	-1,03%	27,21	26,79	27,215	26,84
15-08-2024	535.335	0,07%	27,15	27,00	27,45	27,12
14-08-2024	361.215	0,30%	27,135	26,96	27,25	27,10
13-08-2024	155.634	0,75%	26,93	26,78	27,21	27,02
12-08-2024	141.077	-0,52%	26,74	26,49	26,865	26,82
09-08-2024	95.587	0,52%	26,75	26,76	27,06	26,96
08-08-2024	116.803	0,19%	26,81	26,7526	27,05	26,82
07-08-2024	321.939	-1,65%	27,20	26,69	27,32	26,77
06-08-2024	366.651	0,63%	26,83	26,90	27,42	27,22
05-08-2024	742.653	-1,39%	26,70	26,66	27,4799	27,05
02-08-2024	370.503	0,62%	27,05	26,76	27,62	27,43
01-08-2024	277.190	0,44%	27,51	26,43	27,63	27,26
31-07-2024	213.273	-1,63%	27,41	27,1501	27,63	27,14
30-07-2024	194.595	1,06%	27,20	27,11	27,59	27,59
29-07-2024	119.068	-0,73%	27,61	27,24	27,64	27,30
26-07-2024	99.650	1,81%	27,32	27,11	27,59	27,50
25-07-2024	389.255	0,86%	26,96	26,82	27,375	27,01
24-07-2024	342.500	-1,29%	27,20	26,74	27,47	26,78
23-07-2024	183.321	0,41%	26,94	26,88	27,395	27,13
22-07-2024	103.405	0,63%	26,83	26,66	27,15	27,02
19-07-2024	102.021	-0,67%	27,105	26,67	27,17	26,85
18-07-2024	163.311	-0,15%	26,99	26,90	27,57	27,03
17-07-2024	163.494	1,77%	26,64	26,23	27,23	27,07
16-07-2024	246.870	2,27%	26,00	26,23	26,60	26,60
15-07-2024	168.631	0,81%	26,00	25,89	26,24	26,01
12-07-2024	500.857	0,19%	26,00	25,60	26,22	25,80
11-07-2024	237.280	2,18%	25,67	25,6315	26,15	25,75
10-07-2024	192.099	1,90%	24,83	24,76	25,24	25,20
09-07-2024	479.119	0,49%	24,61	24,42	24,91	24,73
08-07-2024	111.780	-0,61%	24,82	24,615	24,97	24,61
05-07-2024	84.600	0,41%	24,67	24,63	24,82	24,76
04-07-2024	53.953	0,00%	24,68	24,58	24,91	24,66
03-07-2024	53.934	0,00%	24,68	24,58	24,91	24,66
02-07-2024	118.444	0,90%	24,61	24,555	24,78	24,66
01-07-2024	115.991	-0,93%	24,55	24,22	24,61	24,44
28-06-2024	168.606	1,67%	24,54	24,30	24,675	24,66
27-06-2024	170.993	0,53%	24,49	24,43	24,75	24,60
26-06-2024	131.007	0,70%	24,235	24,14	24,47	24,47
25-06-2024	186.073	-1,02%	24,42	24,29	24,58	24,30
24-06-2024	100.895	0,08%	24,43	24,49	24,8318	24,55
21-06-2024	183.212	0,37%	24,40	24,17	24,53	24,53
20-06-2024	179.470	0,16%	24,40	24,15	24,47	24,44
19-06-2024	227.700	-1,48%	24,52	24,375	24,71	24,04
18-06-2024	193.888	0,08%	24,52	24,375	24,71	24,42
17-06-2024	250.348	0,08%	24,34	24,2201	24,55	24,40
14-06-2024	135.960	0,12%	24,31	24,23	24,47	24,38
13-06-2024	131.936	0,25%	24,31	24,11	24,36	24,35
12-06-2024	87.477	1,04%	24,64	24,14	24,795	24,29
11-06-2024	110.700	0,63%	23,94	23,91	24,20	24,04
10-06-2024	129.278	-1,12%	23,94	23,7626	24,1137	23,89
07-06-2024	130.383	-2,19%	24,33	24,14	24,455	24,16
06-06-2024	94.132	-0,20%	24,51	24,50	24,75	24,70
05-06-2024	53.072	-0,70%	24,88	24,745	25,03	24,755
04-06-2024	93.659	0,48%	24,88	24,79	25,02	24,93
03-06-2024	118.622	1,64%	24,50	24,535	24,8783	24,81
31-05-2024	149.826	1,24%	24,19	24,11	24,47	24,41
30-05-2024	118.686	1,47%	23,99	23,93	24,135	24,11
29-05-2024	109.110	-0,63%	23,71	23,71	23,88	23,76
28-05-2024	94.801	-0,83%	24,25	23,84	24,31	23,91
27-05-2024	0	0,25%	24,09	24,025	24,19	24,11
24-05-2024	76.125	0,25%	24,09	24,025	24,19	24,11
23-05-2024	191.682	-2,24%	24,46	23,95	24,51	24,05
22-05-2024	69.107	3,87%	24,755	24,51	24,875	25,80
21-05-2024	117.551	-0,12%	24,81	24,78	25,04	24,84
20-05-2024	100.871	-0,72%	25,05	24,84	25,19	24,87
17-05-2024	179.145	0,20%	25,03	24,81	25,12	25,05
16-05-2024	123.501	-0,75%	25,16	24,89	25,2071	25,00
15-05-2024	160.882	0,98%	25,23	25,09	25,44	25,195
14-05-2024	137.241	1,26%	24,88	24,73	24,96	24,95
13-05-2024	193.247	-0,16%	24,71	24,49	24,73	24,52
10-05-2024	153.077	1,36%	24,42	24,19	24,60	24,56