BiG | O banco que entende os seus valores.

Four Corners Property Trust Inc (FCPT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/09/2026	314.566	-0,80%	22,75	22,42	22,75	22,44
21/09/2026	345.196	-0,02%	22,62	22,535	22,815	22,62
18/09/2026	496.267	-0,66%	22,79	22,415	22,79	22,62
17/09/2026	621.641	-1,56%	23,33	22,66	23,455	22,69
16/09/2026	863.184	-1,92%	23,50	22,88	23,74	23,06
15/09/2026	748.949	-1,59%	24,00	23,49	24,00	23,50
14/09/2026	306.691	-0,36%	23,97	23,87	24,34	23,88
11/09/2026	183.384	-0,54%	24,21	23,94	24,315	23,97
10/09/2026	223.927	-1,71%	24,66	24,09	24,66	24,10
09/09/2026	216.636	-1,21%	24,64	24,46	24,875	24,52
08/09/2026	154.794	-0,42%	25,00	24,75	25,00	24,82
04/09/2026	225.497	0,14%	24,91	24,825	25,0927	24,93
03/09/2026	227.226	0,71%	24,96	24,56	24,96	24,91
02/09/2026	214.468	-0,36%	25,15	24,69	25,15	24,73
01/09/2026	253.330	-0,20%	24,88	24,775	25,03	24,84
31/08/2026	218.970	-0,79%	25,2242	24,72	25,2242	24,88
28/08/2026	318.726	0,30%	25,18	25,05	25,45	25,1078
27/08/2026	344.864	-0,47%	25,16	25,01	25,335	25,18
26/08/2026	167.294	-0,28%	25,35	25,14	25,44	25,30
25/08/2026	236.015	-0,59%	25,50	25,27	25,60	25,35
24/08/2026	283.987	1,07%	25,23	25,23	25,61	25,50
21/08/2026	194.709	-0,59%	25,38	25,13	25,425	25,23
20/08/2026	219.236	0,58%	24,96	24,96	25,55	25,38
19/08/2026	323.124	1,33%	24,90	24,90	25,28	25,21
18/08/2026	223.130	-0,48%	24,9235	24,89	25,1223	24,89
17/08/2026	142.860	-0,56%	25,25	24,96	25,25	25,075
14/08/2026	167.496	0,20%	24,8801	24,8801	25,46	25,21
13/08/2026	153.860	0,88%	25,14	25,06	25,3088	25,16
12/08/2026	173.188	1,75%	24,57	24,48	24,96	24,94
11/08/2026	165.765	0,23%	24,49	24,28	24,98	24,53
10/08/2026	144.936	-2,49%	24,97	24,43	25,00	24,49
07/08/2026	686.627	0,08%	24,96	24,96	25,39	25,10
06/08/2026	327.378	-0,79%	25,40	24,95	25,485	25,06
05/08/2026	230.650	0,24%	25,32	24,81	25,32	25,27
04/08/2026	175.981	-0,51%	25,415	24,82	25,415	25,17
03/08/2026	347.257	-1,17%	25,50	25,22	25,83	25,30
31/07/2026	226.340	0,72%	26,26	25,18	25,63	25,60
30/07/2026	380.712	-2,85%	26,24	25,22	26,33	25,4178
29/07/2026	487.579	1,26%	26,21	26,06	26,49	26,33
28/07/2026	180.509	0,76%	25,11	25,11	26,29	25,99
27/07/2026	194.091	-0,87%	26,07	25,82	26,23	25,82
24/07/2026	232.378	0,89%	25,85	25,85	26,36	26,07
23/07/2026	271.924	-1,81%	26,31	25,75	26,505	25,85
22/07/2026	237.653	-0,27%	26,20	26,10	26,47	26,31
21/07/2026	176.411	-0,40%	26,49	26,14	26,49	26,38
20/07/2026	229.211	0,59%	26,33	26,17	26,49	26,49
17/07/2026	239.084	-0,27%	26,42	26,14	26,85	26,33
16/07/2026	328.577	4,70%	25,22	25,22	26,45	26,42
15/07/2026	260.161	0,28%	25,15	25,15	25,67	25,22
14/07/2026	242.742	-0,18%	25,19	25,00	25,29	25,15
13/07/2026	257.801	0,94%	25,1985	25,0301	25,31	25,19
10/07/2026	270.536	1,01%	24,63	24,575	24,99	24,96
09/07/2026	225.025	-0,70%	25,09	24,71	25,09	24,71
08/07/2026	236.277	-1,60%	25,28	24,875	25,31	24,90
07/07/2026	251.631	0,94%	24,8805	24,8805	25,615	25,28
06/07/2026	260.856	-0,44%	24,92	24,80	25,05	25,01
02/07/2026	310.945	2,26%	24,53	24,53	25,25	25,11
01/07/2026	385.464	-0,06%	24,55	24,455	24,865	24,53
30/06/2026	462.529	-1,77%	24,83	24,52	24,97	24,55
29/06/2026	438.821	-0,88%	25,82	24,9935	25,82	24,9935
26/06/2026	456.861	2,16%	25,18	25,175	25,60	25,58
25/06/2026	28.539	-0,36%	25,0949	25,02	25,28	25,02
24/06/2026	321.894	0,78%	25,07	24,93	25,24	25,15
23/06/2026	265.077	2,19%	24,40	24,40	25,03	24,95
18/06/2026	381.863	-0,06%	24,34	24,29	24,70	24,40
17/06/2026	215.457	-1,87%	24,76	24,185	24,93	24,44
16/06/2026	166.998	0,22%	25,01	24,80	25,14	24,90
15/06/2026	237.913	-1,72%	25,50	24,72	25,50	24,85
12/06/2026	275.078	1,77%	24,99	24,96	25,29	25,27
11/06/2026	294.041	-1,27%	25,16	24,795	25,39	24,83
10/06/2026	300.608	0,86%	25,19	24,9198	25,33	25,16
09/06/2026	576.008	1,88%	24,76	24,57	25,105	24,98
08/06/2026	346.015	-0,89%	24,39	24,29	24,745	24,49
05/06/2026	563.883	3,11%	23,94	23,94	24,93	24,70
04/06/2026	344.777	-0,83%	24,00	23,87	24,53	23,94
03/06/2026	278.774	-1,37%	24,32	24,06	24,54	24,12
02/06/2026	320.904	0,49%	24,3515	24,06	24,585	24,43
01/06/2026	295.666	-2,49%	24,73	24,25	24,825	24,28
29/05/2026	239.977	-0,40%	24,99	24,6315	25,035	24,90
28/05/2026	268.332	0,28%	24,84	24,8197	25,08	25,04
27/05/2026	314.511	-1,42%	25,33	24,91	25,47	24,97
26/05/2026	319.093	1,08%	25,35	25,01	25,36	25,33
22/05/2026	447.886	0,28%	24,99	24,72	25,15	25,06
21/05/2026	441.333	-0,08%	25,109	24,63	25,109	24,99
20/05/2026	509.037	0,97%	24,77	24,74	25,14	25,01
19/05/2026	342.344	-0,50%	24,94	24,65	25,13	24,77
18/05/2026	283.510	1,68%	24,40	24,40	24,895	24,88
15/05/2026	191.792	-0,43%	24,53	24,2101	24,55	24,47
14/05/2026	984.797	0,41%	24,43	24,332	24,65	24,53
13/05/2026	307.674	-2,48%	24,88	24,40	24,95	24,43
12/05/2026	220.674	-0,24%	25,26	24,845	25,295	25,05
11/05/2026	305.992	-0,12%	25,35	25,09	25,57	25,14
08/05/2026	177.543	-1,16%	25,47	25,16	25,69	25,17
07/05/2026	134.329	0,28%	25,47	25,30	25,605	25,47
06/05/2026	190.422	1,13%	25,16	25,16	25,51	25,41
05/05/2026	217.098	0,24%	25,10	24,95	25,27	25,14
04/05/2026	255.164	-1,05%	25,37	24,99	25,37	25,08
01/05/2026	264.274	-0,78%	25,76	25,325	25,76	25,37
30/04/2026	404.009	1,09%	25,47	24,7567	25,60	25,57
29/04/2026	300.511	-0,78%	25,35	25,30	25,59	25,32