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 > >>
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
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