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 > >>
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
28/04/2026	278.310	0,47%	25,46	25,295	25,59	25,52
27/04/2026	15.156	1,10%	25,84	25,21	25,84	25,40
24/04/2026	356.490	1,11%	25,15	24,94	25,51	25,43
23/04/2026	239.965	0,92%	25,06	24,885	25,39	25,15
22/04/2026	236.783	-1,19%	25,44	24,81	25,44	24,92
21/04/2026	259.487	-0,75%	25,43	25,195	25,54	25,22
20/04/2026	222.528	-0,94%	25,7997	25,34	25,7997	25,41
17/04/2026	332.712	2,11%	25,12	25,115	25,735	25,65
16/04/2026	247.957	0,22%	23,13	23,13	25,26	25,12
15/04/2026	242.449	0,64%	24,77	24,70	25,07	25,06
14/04/2026	172.881	0,36%	25,176	24,74	25,176	24,90
13/04/2026	302.129	-0,56%	25,20	24,75	25,20	24,99
10/04/2026	363.889	-0,36%	25,30	24,93	25,38	25,14
09/04/2026	504.100	3,42%	24,39	24,245	25,23	25,23
08/04/2026	1.312.203	2,31%	24,31	23,95	24,43	24,39
07/04/2026	451.040	1,71%	23,44	23,42	23,9769	23,84
06/04/2026	257.144	-1,31%	23,78	23,41	23,94	23,44
02/04/2026	230.850	0,98%	23,63	23,51	23,81	23,75
01/04/2026	161.288	-0,55%	23,65	23,52	23,66	23,52
31/03/2026	159.215	0,35%	23,56	23,53	23,995	23,65
30/03/2026	190.006	0,87%	24,18	23,5435	24,18	23,5435
27/03/2026	180.092	-0,59%	23,80	23,68	23,93	23,71
26/03/2026	206.865	-0,58%	24,01	23,80	24,13	23,87
25/03/2026	265.846	0,50%	23,90	23,90	24,61	24,02
24/03/2026	210.518	-0,99%	24,14	23,88	24,16	23,90
23/03/2026	230.700	-0,50%	24,00	24,00	24,62	24,14
20/03/2026	211.754	-3,98%	25,26	24,21	25,26	24,26
19/03/2026	298.822	-0,71%	25,15	25,13	25,62	25,26
18/03/2026	201.499	-0,99%	24,55	24,55	25,72	25,44
17/03/2026	191.508	0,27%	26,00	25,59	26,00	25,70
16/03/2026	180.105	-0,04%	25,64	25,615	25,94	25,63
13/03/2026	371.065	-0,54%	25,78	25,47	26,19	25,64
12/03/2026	278.123	1,26%	25,90	25,30	25,97	25,78
11/03/2026	424.506	-0,55%	25,60	25,28	25,665	25,46
10/03/2026	339.521	-0,27%	25,68	25,405	25,74	25,60
09/03/2026	235.773	-0,08%	25,80	25,13	25,80	25,67
06/03/2026	252.089	0,67%	25,18	25,18	25,70	25,68
05/03/2026	171.673	-0,08%	25,54	25,26	25,60	25,50
04/03/2026	180.248	-0,55%	25,78	25,35	25,78	25,54
03/03/2026	193.724	0,04%	25,50	25,38	25,81	25,68
02/03/2026	198.542	0,59%	25,52	25,19	25,8454	25,67
27/02/2026	326.654	-0,24%	25,54	25,46	25,93	25,52
26/02/2026	276.589	0,04%	25,57	25,51	25,815	25,58
25/02/2026	257.368	0,63%	25,195	24,955	25,615	25,57
24/02/2026	277.366	-0,04%	25,42	25,20	25,565	25,41
23/02/2026	227.843	0,63%	25,26	25,235	25,62	25,42
20/02/2026	257.451	0,84%	25,05	24,90	25,29	25,26
19/02/2026	525.704	1,34%	24,72	24,72	25,35	25,05
18/02/2026	624.362	-1,36%	24,86	24,53	24,86	24,72
17/02/2026	609.642	2,83%	24,70	24,39	25,07	25,06
13/02/2026	742.570	-0,21%	24,42	24,29	25,00	24,37
12/02/2026	1.272.153	-3,29%	25,00	23,9701	25,44	24,42
11/02/2026	320.530	-0,43%	25,34	25,15	25,34	25,25
10/02/2026	232.116	0,40%	25,38	25,13	25,58	25,34
09/02/2026	145.124	-0,40%	25,34	25,0275	25,365	25,24