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 > >>
19/12/2023	294.041	0,28%	25,08	24,975	25,2604	24,98
18/12/2023	583.785	-0,28%	25,21	24,64	25,10	24,91
15/12/2023	223.753	-1,38%	25,21	24,948	25,42	24,98
14/12/2023	332.126	1,32%	24,245	25,17	25,57	25,33
13/12/2023	211.448	2,97%	24,245	24,11	25,18	25,00
12/12/2023	134.559	-0,25%	24,28	24,24	24,50	24,28
11/12/2023	841.390	0,50%	24,16	23,8701	24,375	24,34
08/12/2023	516.702	-3,70%	24,79	24,18	25,40	24,22
07/12/2023	579.381	1,41%	24,79	24,71	25,20	25,15
06/12/2023	1.401.924	1,81%	24,50	24,515	24,825	24,80
05/12/2023	418.869	-0,25%	24,38	24,35	24,455	24,36
04/12/2023	407.930	2,69%	23,825	23,7402	24,49	24,42
01/12/2023	216.429	3,44%	23,00	22,965	23,825	23,78
30/11/2023	167.686	0,61%	22,82	22,725	23,01	22,99
29/11/2023	236.638	-1,00%	22,845	22,815	23,41	22,85
28/11/2023	93.551	0,57%	22,845	22,78	23,24	23,08
27/11/2023	128.056	0,00%	22,78	22,82	23,06	22,95
24/11/2023	48.627	0,53%	22,78	22,72	23,03	22,95
23/11/2023	80.496	0,35%	22,89	22,77	22,99	22,83
22/11/2023	77.940	0,35%	22,89	22,77	22,99	22,83
21/11/2023	96.234	-0,31%	22,72	22,63	22,8623	22,75
20/11/2023	118.233	0,93%	22,57	22,44	22,81	22,82
17/11/2023	149.739	-0,09%	22,78	22,56	22,7825	22,61
16/11/2023	172.857	-0,44%	22,80	22,56	22,66	22,63
15/11/2023	132.521	-0,96%	22,96	22,675	22,98	22,73
14/11/2023	200.171	5,23%	22,315	22,525	23,05	22,95
13/11/2023	95.232	-0,27%	21,73	21,63	21,8928	21,81
10/11/2023	101.875	0,18%	21,80	21,67	21,895	21,87
09/11/2023	458.281	-0,91%	22,15	21,72	22,18	21,83
08/11/2023	150.539	1,24%	21,81	21,70	22,065	22,03
07/11/2023	176.723	-1,41%	22,07	21,683	22,46	21,76
06/11/2023	241.805	-1,12%	22,11	21,78	22,16	22,07
03/11/2023	296.355	-0,05%	22,635	22,31	22,83	22,32
02/11/2023	513.955	1,82%	21,81	21,47	22,36	22,33
01/11/2023	487.963	2,96%	21,30	21,25	21,93	21,93
31/10/2023	320.051	2,40%	20,86	20,89	21,305	21,30
30/10/2023	344.325	0,92%	20,86	20,51	20,86	20,80
27/10/2023	135.159	-1,62%	20,97	20,60	21,06	20,62
26/10/2023	230.785	1,50%	20,90	20,78	21,08	20,96
25/10/2023	293.687	-1,67%	20,90	20,64	20,9394	20,65
24/10/2023	143.531	1,06%	20,84	20,87	21,0175	21,00
23/10/2023	332.233	-1,05%	20,84	20,65	20,97	20,78
20/10/2023	227.130	-0,57%	21,24	20,97	21,365	21,00
19/10/2023	468.339	-1,90%	21,82	21,10	21,59	21,12
18/10/2023	330.966	-1,73%	21,79	21,525	21,88	21,53
17/10/2023	225.937	0,69%	21,79	21,62	22,20	21,91
16/10/2023	308.911	0,97%	21,90	21,37	21,94	21,76
13/10/2023	586.186	-1,10%	21,90	21,35	21,9334	21,55
12/10/2023	275.577	-2,81%	22,365	21,79	22,41	21,79
11/10/2023	217.247	1,22%	22,095	22,17	22,43	22,4198
10/10/2023	371.129	-0,05%	22,095	21,9909	22,405	22,15
09/10/2023	183.252	1,14%	21,88	21,85	22,33	22,16
06/10/2023	259.124	-0,41%	21,83	21,60	22,03	21,92
05/10/2023	223.857	-0,50%	22,10	21,995	22,245	22,01
04/10/2023	347.410	1,01%	21,84	21,845	22,125	22,12
03/10/2023	232.371	-0,68%	21,84	21,74	22,05	21,90
02/10/2023	257.546	-0,63%	22,205	21,88	22,32	22,05
29/09/2023	214.930	0,73%	21,95	21,911	22,385	22,19
28/09/2023	235.787	1,15%	21,95	21,7702	22,12	22,03
27/09/2023	209.165	-1,91%	22,67	22,0801	22,67	22,12
26/09/2023	239.345	-2,51%	22,95	22,45	22,99	22,55
25/09/2023	210.955	-0,82%	23,57	22,93	23,27	23,13
22/09/2023	102.721	-1,02%	23,57	23,27	23,67	23,32
21/09/2023	506.847	-2,36%	24,37	23,54	24,28	23,56
20/09/2023	132.652	-0,17%	24,37	24,12	24,63	24,13
19/09/2023	82.983	0,04%	24,13	23,97	24,29	24,17
18/09/2023	99.330	-0,37%	24,25	24,045	24,24	24,16
15/09/2023	100.577	-1,58%	24,54	24,22	24,75	24,25
14/09/2023	89.209	1,32%	24,62	24,535	24,75	24,64
13/09/2023	91.043	-1,18%	24,60	24,28	24,59	24,32
12/09/2023	91.931	-0,28%	24,60	24,31	24,71	24,61
11/09/2023	91.032	0,12%	24,65	24,4239	24,77	24,68
08/09/2023	139.362	0,57%	24,44	24,41	24,68	24,65
07/09/2023	104.262	0,41%	24,44	24,3801	24,62	24,51
06/09/2023	111.357	-0,37%	24,515	24,34	24,70	24,41
05/09/2023	156.291	-2,43%	24,95	24,45	25,015	24,50
04/09/2023	72.413	-0,20%	25,27	25,01	25,36	25,11
01/09/2023	72.413	-0,20%	25,27	25,01	25,36	25,11
31/08/2023	85.305	-0,32%	25,21	25,07	25,27	25,16
30/08/2023	90.963	0,52%	25,21	25,13	25,32	25,24
29/08/2023	109.734	0,24%	24,99	25,00	25,14	25,11
28/08/2023	148.033	1,34%	24,72	24,795	25,11	25,05
25/08/2023	59.000	-0,20%	24,92	24,71	24,94	24,72
24/08/2023	83.038	-1,43%	25,015	24,721	25,32	24,77
23/08/2023	102.014	1,70%	24,79	24,72	25,13	25,13
22/08/2023	73.141	0,73%	24,68	24,49	24,75	24,71
21/08/2023	92.880	-1,25%	24,84	24,39	24,88	24,53
18/08/2023	80.466	0,04%	24,99	24,7658	25,01	24,84
17/08/2023	208.511	-0,36%	24,99	24,835	25,19	24,83
16/08/2023	172.590	-1,11%	25,365	24,92	25,365	24,92
15/08/2023	130.418	-1,41%	25,88	25,215	25,53	25,20
14/08/2023	201.916	-1,50%	25,87	25,53	25,90	25,56
11/08/2023	83.321	0,12%	25,87	25,81	26,00	25,95
10/08/2023	82.696	0,12%	25,95	25,7318	26,01	25,92
09/08/2023	461.388	0,35%	25,71	25,6587	26,08	25,89
08/08/2023	142.485	-0,85%	25,80	25,58	25,91	25,80
07/08/2023	152.425	1,68%	25,69	25,51	26,09	26,02
04/08/2023	113.168	0,63%	25,44	25,40	25,795	25,59
03/08/2023	165.226	-0,04%	25,34	25,155	25,587	25,43
02/08/2023	332.492	-2,57%	26,05	25,125	26,11	25,44