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 > >>
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
11/07/2025	199.577	-0,08%	26,48	26,31	26,95	26,58
10/07/2025	220.134	0,00%	26,76	26,54	26,88	26,60
09/07/2025	225.843	-0,64%	26,795	26,59	26,92	26,60
08/07/2025	186.623	-0,78%	27,065	26,6249	27,40	26,77
07/07/2025	273.112	-0,74%	27,18	26,88	27,40	26,98
04/07/2025	110.905	0,26%	27,11	26,93	27,22	27,18
03/07/2025	110.879	0,26%	27,02	26,745	27,30	27,135
02/07/2025	318.956	-0,18%	27,045	26,745	27,47	27,11
01/07/2025	250.898	0,97%	26,70	26,535	27,47	27,17
30/06/2025	484.971	0,62%	27,14	26,54	27,14	26,91
27/06/2025	212.351	-0,64%	27,06	26,745	27,435	26,745
26/06/2025	339.227	1,34%	27,44	26,895	27,48	27,30
25/06/2025	180.341	-2,32%	27,83	26,925	27,83	26,94
24/06/2025	208.474	-0,97%	27,48	27,42	27,90	27,58
23/06/2025	306.995	1,94%	27,35	27,35	27,90	27,85
20/06/2025	680.079	0,09%	27,32	27,26	27,82	27,32
19/06/2025	2.714.040	-0,29%	27,30	26,98	27,44	27,32
18/06/2025	2.685.750	-0,29%	27,32	26,98	27,44	27,335
17/06/2025	336.350	0,40%	27,49	27,105	27,80	27,40
16/06/2025	238.539	-0,37%	27,49	27,25	27,80	27,29
13/06/2025	190.426	-1,05%	27,515	27,20	27,69	27,39
12/06/2025	198.333	0,51%	27,695	27,315	27,885	27,68
11/06/2025	159.424	-0,36%	27,75	27,4069	28,11	27,54
10/06/2025	239.807	-0,58%	27,50	27,3275	28,11	27,64
09/06/2025	248.076	1,50%	27,245	27,245	28,06	27,80
06/06/2025	149.634	0,81%	27,51	27,105	27,475	27,39
05/06/2025	169.689	-0,88%	27,33	27,1007	27,53	27,17
04/06/2025	216.839	0,07%	27,52	27,18	27,60	27,41
03/06/2025	228.796	-0,69%	27,38	27,23	27,655	27,39
02/06/2025	184.983	-0,11%	27,61	27,23	27,655	27,58
30/05/2025	142.158	0,88%	27,21	27,11	27,72	27,61
29/05/2025	154.598	0,81%	27,18	26,93	27,4599	27,41
28/05/2025	211.871	-0,33%	27,28	26,93	27,40	27,19
27/05/2025	326.280	0,74%	25,726	25,726	27,40	27,28
23/05/2025	276.344	0,30%	27,14	26,71	27,17	27,08
22/05/2025	307.077	-1,14%	27,43	26,94	27,60	27,00
21/05/2025	199.673	-0,87%	27,51	27,23	27,615	27,31
20/05/2025	150.471	-0,22%	27,61	27,39	27,6295	27,55
19/05/2025	130.521	0,15%	28,87	27,39	28,87	27,61
16/05/2025	223.371	0,80%	27,095	26,93	27,60	27,57
15/05/2025	181.141	2,28%	26,815	26,33	27,49	27,35
14/05/2025	231.401	-0,52%	27,47	26,31	27,365	26,74
13/05/2025	203.330	-1,65%	27,34	26,76	27,80	26,88
12/05/2025	202.096	-1,51%	28,35	27,175	28,35	27,33
09/05/2025	199.166	0,62%	27,83	27,485	27,84	27,75
08/05/2025	165.249	-0,65%	27,89	27,485	28,12	27,58
07/05/2025	392.113	-0,47%	27,72	27,51	28,135	27,76
06/05/2025	254.785	0,61%	27,74	27,51	27,9934	27,89
05/05/2025	205.791	-0,61%	27,92	27,5634	27,93	27,72
02/05/2025	239.003	0,00%	28,98	27,69	28,98	27,89
01/05/2025	348.055	-0,22%	27,855	27,52	28,98	27,89
30/04/2025	255.645	0,29%	27,88	27,52	28,095	27,95
29/04/2025	229.607	-0,11%	27,74	27,32	28,095	27,85
28/04/2025	318.710	0,61%	27,60	27,32	27,92	27,88
25/04/2025	164.810	-0,54%	28,345	27,38	28,39	27,71