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
<< < 2 3 4 5 6 > >>
24/04/2025	199.034	-1,90%	28,79	27,77	28,835	27,86
23/04/2025	224.520	-0,94%	28,50	28,16	28,91	28,40
22/04/2025	235.107	1,20%	28,145	27,96	28,94	28,67
21/04/2025	335.298	0,32%	28,24	27,96	28,405	28,33
17/04/2025	251.414	1,62%	27,85	27,66	28,39	28,24
16/04/2025	271.440	0,18%	27,49	27,52	28,045	27,79
15/04/2025	227.043	0,91%	27,49	27,52	27,79	27,74
14/04/2025	339.768	1,40%	26,48	27,145	27,795	27,49
11/04/2025	361.885	1,61%	26,48	26,275	27,29	27,11
10/04/2025	501.352	-0,82%	25,38	26,01	27,49	26,68
09/04/2025	459.742	3,13%	25,38	25,005	27,198	26,90
08/04/2025	799.286	-2,84%	27,10	25,68	27,335	26,06
07/04/2025	692.424	-3,21%	26,73	26,28	27,81	26,80
04/04/2025	1.000.129	-2,43%	28,35	27,60	28,69	27,69
03/04/2025	898.870	-0,23%	28,19	28,19	28,73	28,38
02/04/2025	298.055	-0,84%	28,65	28,35	28,755	28,46
01/04/2025	204.283	0,00%	28,54	28,38	28,84	28,70
31/03/2025	529.818	1,68%	28,34	28,208	28,97	28,70
28/03/2025	170.002	0,39%	28,50	28,225	28,64	28,225
27/03/2025	185.317	-0,78%	28,775	28,45	28,86	28,47
26/03/2025	238.679	1,20%	28,45	28,375	28,72	28,69
25/03/2025	308.722	-0,46%	28,45	28,145	28,615	28,35
24/03/2025	262.699	1,32%	28,42	28,19	28,54	28,48
21/03/2025	562.861	-1,44%	28,20	27,96	28,315	28,11
20/03/2025	443.283	1,50%	28,06	27,89	28,65	28,52
19/03/2025	770.257	0,11%	28,29	27,70	28,28	28,10
18/03/2025	512.810	-0,64%	28,29	27,83	28,34	28,07
17/03/2025	491.797	0,82%	28,295	27,39	28,51	28,22
14/03/2025	316.804	1,60%	27,775	27,39	27,99	27,99
13/03/2025	375.359	-0,61%	27,775	27,44	28,18	27,51
12/03/2025	1.360.796	-1,67%	27,93	27,50	27,99	27,68
11/03/2025	462.622	-2,90%	29,30	28,06	29,185	28,15
10/03/2025	686.400	-1,16%	28,87	28,845	29,80	28,99
07/03/2025	318.457	1,77%	28,785	28,74	29,45	29,31
06/03/2025	328.970	-0,55%	28,46	28,29	28,85	28,80
05/03/2025	382.787	1,26%	29,13	28,55	29,1158	28,96
04/03/2025	659.735	-1,45%	29,13	28,59	29,32	28,60
03/03/2025	454.477	0,94%	28,68	28,71	29,08	29,02
28/02/2025	439.754	0,88%	28,68	28,41	28,93	28,75
27/02/2025	809.171	0,21%	28,44	28,41	28,625	28,50
26/02/2025	296.441	-0,70%	28,42	28,30	28,835	28,44
25/02/2025	323.589	1,35%	28,42	28,27	28,85	28,64
24/02/2025	820.377	1,07%	28,05	28,06	28,35	28,26
21/02/2025	339.329	0,94%	28,05	27,745	28,12	27,96
20/02/2025	396.060	0,04%	27,515	27,425	27,93	27,71
19/02/2025	322.354	-0,36%	28,42	27,34	27,915	27,70
18/02/2025	371.026	0,14%	28,42	27,671	28,033	27,80
17/02/2025	0	-2,29%	28,42	27,73	28,455	27,76
14/02/2025	212.011	-2,29%	28,42	27,73	28,455	27,765
13/02/2025	324.059	2,38%	27,75	27,455	28,52	28,41
12/02/2025	354.321	-0,72%	27,75	27,45	27,83	27,75
11/02/2025	136.877	0,58%	27,75	27,64	27,975	27,95
10/02/2025	124.118	-0,43%	27,84	27,585	27,91	27,79
07/02/2025	94.209	-0,36%	27,84	27,64	27,95	27,91
06/02/2025	109.405	0,07%	27,885	27,785	28,01	28,01
05/02/2025	117.411	1,16%	27,885	27,61	28,00	27,99
04/02/2025	156.988	-0,61%	27,64	27,4172	27,76	27,67
03/02/2025	201.865	1,50%	27,62	27,10	27,94	27,84
31/01/2025	180.808	-0,87%	27,62	27,19	27,76	27,43
30/01/2025	126.391	0,91%	27,68	27,415	27,96	27,67
29/01/2025	216.567	-1,37%	27,68	27,33	27,92	27,42
28/01/2025	133.593	-1,56%	28,10	27,755	28,36	27,80
27/01/2025	275.957	2,17%	27,88	28,02	28,39	28,24
24/01/2025	97.842	0,80%	27,39	27,36	27,71	27,64
23/01/2025	138.993	-0,22%	27,81	27,08	27,58	27,42
22/01/2025	158.438	-1,86%	27,81	27,43	27,77	27,48
21/01/2025	131.165	1,60%	27,67	27,60	28,07	28,00
20/01/2025	0	-0,61%	27,81	27,55	27,93	27,56
17/01/2025	244.368	-0,61%	27,81	27,55	27,93	27,58
16/01/2025	196.440	2,21%	27,55	27,18	27,84	27,73
15/01/2025	190.538	0,48%	27,55	27,045	27,595	27,13
14/01/2025	217.516	0,82%	26,34	26,875	27,21	27,00
13/01/2025	188.569	1,98%	26,40	26,18	26,815	26,78
10/01/2025	236.029	-2,34%	26,40	26,065	26,495	26,26
09/01/2025	149.711	1,64%	27,31	26,475	26,89	26,89
08/01/2025	142.289	0,49%	27,31	26,475	27,20	27,20
07/01/2025	225.508	-1,22%	27,31	26,43	27,33	26,76
06/01/2025	176.376	-0,26%	27,11	26,8694	27,2799	27,09
03/01/2025	188.555	1,31%	27,00	26,80	27,34	27,16
02/01/2025	199.708	-1,22%	27,01	26,64	27,21	26,81
31/12/2024	0	0,02%	27,39	27,04	27,3655	27,14
30/12/2024	167.832	0,15%	27,39	27,12	27,55	27,15
27/12/2024	302.556	-1,19%	27,31	27,365	27,93	27,45
26/12/2024	196.680	0,47%	27,31	27,49	27,86	27,78
24/12/2024	0	1,77%	27,24	26,99	27,65	27,65
23/12/2024	252.218	0,04%	27,24	26,71	27,215	27,17
20/12/2024	391.834	1,66%	27,24	26,69	27,35	27,16
19/12/2024	229.643	-1,37%	27,24	26,7301	27,40	26,74
18/12/2024	0	-3,56%	28,36	27,09	28,48	27,11
17/12/2024	316.086	-1,37%	28,36	27,925	28,44	28,11
16/12/2024	670.636	-0,80%	28,62	28,50	28,81	28,50
13/12/2024	575.617	-0,62%	28,92	28,5801	28,94	28,73
12/12/2024	218.290	-0,07%	28,92	28,81	29,19	28,91
11/12/2024	150.909	-1,26%	29,24	28,785	29,41	28,93
10/12/2024	123.030	0,21%	29,24	28,91	29,3799	29,30
09/12/2024	137.587	0,21%	29,36	29,145	29,46	29,24
06/12/2024	149.924	-0,34%	29,41	28,98	29,48	29,17
05/12/2024	151.991	0,38%	29,16	28,99	29,32	29,27
04/12/2024	156.282	1,15%	28,85	28,635	29,20	29,16
03/12/2024	160.073	-0,39%	28,98	28,49	29,07	28,83