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 > >>
02/12/2025	326.310	-0,67%	23,76	23,57	23,92	23,60
01/12/2025	221.070	-1,17%	23,81	23,755	24,01	23,76
28/11/2025	201.784	0,13%	24,11	23,90	24,15	24,04
26/11/2025	234.500	-0,08%	24,03	23,87	24,26	24,01
25/11/2025	293.992	0,29%	23,96	23,96	24,34	24,03
24/11/2025	309.103	-0,21%	24,19	23,80	24,19	23,96
21/11/2025	437.959	1,74%	23,58	23,58	24,1623	24,01
20/11/2025	269.988	-0,80%	23,77	23,55	23,92	23,58
19/11/2025	249.795	-1,29%	24,00	23,6906	24,0472	23,77
18/11/2025	242.090	0,86%	24,36	23,855	24,36	24,07
17/11/2025	452.348	-1,34%	24,09	23,88	24,32	23,90
14/11/2025	188.795	0,37%	24,35	23,8656	24,48	24,21
13/11/2025	436.689	0,42%	24,18	23,82	24,50	24,12
12/11/2025	316.573	-2,08%	24,7595	23,95	24,7595	24,02
11/11/2025	273.404	1,62%	24,10	24,10	24,565	24,53
10/11/2025	213.208	-0,12%	24,17	24,00	24,275	24,14
07/11/2025	170.616	1,84%	23,864	23,82	24,215	24,17
06/11/2025	209.506	-1,13%	23,99	23,68	24,1599	23,73
05/11/2025	207.779	0,53%	23,96	23,64	24,1213	23,97
04/11/2025	189.417	-1,20%	24,11	23,62	24,20	23,83
03/11/2025	389.590	1,99%	23,64	23,28	24,12	24,11
31/10/2025	302.685	0,60%	23,54	23,14	23,73	23,64
30/10/2025	338.950	0,47%	23,53	23,2922	23,635	23,54
29/10/2025	341.393	-1,72%	23,80	23,05	23,80	23,45
28/10/2025	234.396	-1,97%	24,34	23,81	24,34	23,86
27/10/2025	235.850	-0,53%	24,36	24,25	24,44	24,34
24/10/2025	141.480	-0,61%	24,52	24,455	24,6989	24,47
23/10/2025	152.081	-0,45%	24,80	24,4489	24,80	24,62
22/10/2025	201.730	0,41%	24,63	24,515	24,78	24,73
21/10/2025	194.195	-0,28%	24,20	24,20	24,795	24,63
20/10/2025	271.616	1,23%	24,60	23,95	24,70	24,70
17/10/2025	178.041	0,45%	24,29	24,1444	24,45	24,40
16/10/2025	205.856	-0,25%	24,23	24,14	24,46	24,29
15/10/2025	309.170	1,04%	24,00	24,00	24,61	24,35
14/10/2025	241.740	1,05%	23,80	23,80	24,13	24,09
13/10/2025	163.516	-0,25%	23,81	23,6401	24,2099	23,84
10/10/2025	276.964	-0,38%	24,07	23,84	24,70	23,90
09/10/2025	161.668	-0,46%	24,19	23,86	24,19	23,94
08/10/2025	239.960	-0,04%	24,06	23,7275	24,11	24,05
07/10/2025	350.754	0,97%	23,83	23,6401	24,18	24,06
06/10/2025	200.537	-1,77%	24,15	23,725	24,15	23,83
03/10/2025	232.444	-0,37%	24,36	24,26	24,66	24,26
02/10/2025	287.607	-0,86%	24,42	24,145	24,51	24,35
01/10/2025	420.664	0,66%	24,50	24,3066	24,64	24,56
30/09/2025	280.078	1,54%	24,37	24,008	24,56	24,40
29/09/2025	310.539	-0,33%	24,45	24,015	24,63	24,015
26/09/2025	608.840	-0,02%	24,44	24,325	24,665	24,45
25/09/2025	240.043	0,04%	24,43	24,34	24,60	24,44
24/09/2025	187.026	-1,05%	24,62	24,415	24,77	24,43
23/09/2025	311.389	-0,04%	24,75	24,615	24,85	24,69
22/09/2025	274.221	-2,30%	25,27	24,65	25,52	24,70
19/09/2025	213.615	-0,61%	25,17	25,17	25,645	25,27
18/09/2025	229.464	0,18%	25,41	25,20	25,55	25,45
17/09/2025	142.812	0,06%	25,38	25,36	25,82	25,41
16/09/2025	571.941	-1,03%	25,57	25,26	25,74	25,37
15/09/2025	253.364	0,83%	25,45	25,45	25,815	25,62
12/09/2025	166.752	-0,08%	25,45	25,345	25,57	25,45
11/09/2025	234.853	-1,01%	25,3299	25,18	25,83	25,45
10/09/2025	158.322	-1,25%	26,01	25,665	26,06	25,70
09/09/2025	243.773	-0,38%	26,11	25,855	26,16	26,01
08/09/2025	397.517	0,00%	26,01	25,67	26,12	26,11
05/09/2025	406.985	0,38%	26,3317	26,062	26,39	26,11
04/09/2025	314.445	0,89%	25,92	25,71	26,02	26,01
03/09/2025	179.375	0,59%	25,76	25,395	25,78	25,78
02/09/2025	237.215	-1,00%	25,85	25,40	25,88	25,63
29/08/2025	218.800	0,98%	26,39	25,38	26,39	25,89
28/08/2025	179.839	-1,08%	25,92	25,455	25,995	25,64
27/08/2025	124.388	0,74%	25,71	25,71	25,94	25,90
26/08/2025	182.246	0,18%	25,67	25,605	25,82	25,71
25/08/2025	91.023	-1,54%	25,89	25,63	26,01	25,67
22/08/2025	181.973	1,05%	25,97	25,9307	26,23	26,05
21/08/2025	123.767	-0,50%	25,83	25,7254	26,05	25,78
20/08/2025	127.365	0,97%	25,66	25,53	26,0762	25,91
19/08/2025	200.753	1,99%	25,15	25,1425	25,66	25,66
18/08/2025	147.385	-1,10%	25,4498	25,14	25,54	25,15
15/08/2025	150.502	0,20%	25,38	25,30	25,5299	25,43
14/08/2025	203.819	-0,35%	25,25	25,17	25,42	25,38
13/08/2025	169.923	0,32%	25,42	25,305	25,54	25,47
12/08/2025	283.160	0,40%	25,15	25,15	25,45	25,39
11/08/2025	223.158	-1,56%	25,69	25,28	25,7189	25,29
08/08/2025	207.750	-0,85%	25,92	25,675	26,0463	25,69
07/08/2025	250.662	1,49%	25,46	25,46	25,92	25,91
06/08/2025	307.432	-0,08%	25,79	25,51	25,79	25,53
05/08/2025	566.009	-0,51%	25,68	25,37	25,715	25,55
04/08/2025	371.668	0,88%	25,585	25,35	25,84	25,68
01/08/2025	502.857	0,99%	25,24	25,24	25,84	25,49
31/07/2025	373.635	-1,69%	25,68	25,17	25,7038	25,24
30/07/2025	567.973	-2,89%	26,48	25,66	26,48	25,68
29/07/2025	294.819	1,30%	26,23	26,05	26,5176	26,48
28/07/2025	341.842	-1,32%	27,49	26,05	27,49	26,14
25/07/2025	164.133	-0,30%	26,59	26,23	26,855	26,49
24/07/2025	233.563	-0,45%	26,82	26,505	26,96	26,57
23/07/2025	333.303	-0,74%	26,24	26,30	26,92	26,69
22/07/2025	236.474	2,01%	26,515	26,20	26,92	26,89
21/07/2025	321.232	0,08%	26,825	26,265	26,825	26,36
18/07/2025	228.951	0,23%	26,355	26,12	26,53	26,34
17/07/2025	350.393	-0,27%	26,325	26,07	26,99	26,28
16/07/2025	198.921	0,38%	26,82	26,235	26,96	26,35
15/07/2025	225.784	-2,56%	26,94	26,235	27,0299	26,25
14/07/2025	205.668	1,35%	26,58	26,56	26,94	26,94