Four Corners Property Trust Inc (FCPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	171.661	-0,72%	26,25	25,96	26,34	26,11
31/07/2023	524.531	0,42%	26,28	26,09	26,33	26,30
28/07/2023	97.104	-2,17%	26,89	26,145	26,98	26,19
27/07/2023	96.899	-2,76%	27,42	26,71	27,5605	26,77
26/07/2023	152.326	1,14%	27,42	27,215	27,56	27,53
25/07/2023	380.460	-0,73%	27,42	27,20	27,50	27,22
24/07/2023	487.299	1,56%	27,11	26,99	27,46	27,42
21/07/2023	130.936	0,67%	26,88	26,7875	27,035	27,00
20/07/2023	83.744	0,90%	26,62	26,40	26,88	26,82
19/07/2023	160.558	0,76%	26,49	26,49	26,73	26,58
18/07/2023	353.686	0,46%	26,18	26,25	26,55	26,38
17/07/2023	259.242	1,12%	25,82	25,77	26,29	26,26
14/07/2023	88.587	0,23%	25,765	25,73	26,005	25,97
13/07/2023	127.204	-0,50%	26,00	25,735	26,02	25,91
12/07/2023	239.582	0,85%	26,06	25,90	26,34	26,04
11/07/2023	178.619	1,73%	25,52	25,42	25,845	25,82
10/07/2023	130.444	0,16%	25,32	25,23	25,4462	25,38
07/07/2023	164.070	-0,12%	25,30	25,19	25,50	25,34
06/07/2023	159.796	-0,78%	25,35	24,98	25,49	25,37
05/07/2023	155.873	-0,23%	25,535	25,305	25,74	25,57
04/07/2023	77.053	0,91%	25,56	25,33	25,75	25,63
03/07/2023	77.053	0,91%	25,56	25,33	25,75	25,63
30/06/2023	420.203	-0,31%	25,56	24,995	25,625	25,40
29/06/2023	600.448	0,51%	25,34	25,2525	25,60	25,48
28/06/2023	263.979	0,04%	25,67	25,41	25,80	25,69
27/06/2023	138.591	0,67%	25,55	25,4849	25,79	25,68
26/06/2023	244.684	2,20%	24,96	24,54	25,52	25,51
23/06/2023	395.079	-1,85%	25,26	24,78	25,42	24,96
22/06/2023	226.001	-0,39%	25,45	25,24	25,49	25,43
21/06/2023	259.116	-1,28%	25,68	25,18	25,70	25,53
20/06/2023	238.759	-2,75%	26,40	25,85	26,54	25,86
19/06/2023	209.372	0,80%	26,41	26,26	26,60	26,59
16/06/2023	209.372	0,80%	26,41	26,26	26,60	26,59
15/06/2023	223.374	0,08%	26,41	26,18	26,455	26,38
14/06/2023	180.513	-0,23%	26,41	26,23	26,58	26,36
13/06/2023	427.176	0,27%	26,365	26,27	26,54	26,42
12/06/2023	214.528	0,08%	26,21	26,175	26,41	26,35
09/06/2023	447.806	-0,11%	26,32	26,11	26,4534	26,33
08/06/2023	188.542	-1,13%	26,65	26,33	26,69	26,36
07/06/2023	295.678	2,03%	26,22	26,22	26,22	26,66
06/06/2023	212.245	0,50%	25,895	25,88	26,215	26,13
05/06/2023	133.776	-0,95%	26,20	25,785	26,25	26,00
02/06/2023	178.999	1,82%	25,99	25,92	26,35	26,25
01/06/2023	215.445	0,31%	25,74	25,57	25,85	25,78
31/05/2023	145.751	-0,35%	25,68	25,463	25,76	25,50
30/05/2023	145.751	-0,35%	25,68	25,463	25,76	25,50
29/05/2023	83.105	0,63%	25,48	25,28	25,605	25,59
26/05/2023	83.105	0,63%	25,48	25,28	25,605	25,59
25/05/2023	147.944	-1,24%	25,73	25,365	25,68	25,43
24/05/2023	415.290	-0,43%	25,83	25,60	25,95	25,75
23/05/2023	122.922	0,19%	25,82	25,55	26,12	25,86
22/05/2023	68.997	0,43%	25,79	25,62	26,045	25,81
19/05/2023	250.320	-0,39%	25,90	25,605	26,14	25,70
18/05/2023	107.115	-0,19%	25,76	25,595	25,87	25,80
17/05/2023	266.088	1,21%	25,57	25,60	25,935	25,85
16/05/2023	164.050	-1,47%	25,83	25,52	25,915	25,54
15/05/2023	97.752	0,27%	25,94	25,838	26,19	25,92
12/05/2023	93.138	-0,04%	25,905	25,67	26,005	25,85
11/05/2023	90.679	-0,46%	25,81	25,63	25,89	25,86
10/05/2023	112.698	0,74%	25,97	25,74	26,05	25,98
09/05/2023	81.205	-0,96%	25,81	25,675	25,99	25,79
08/05/2023	92.164	-0,42%	26,15	25,99	26,30	26,04
05/05/2023	113.006	1,04%	26,05	25,83	26,29	26,15
04/05/2023	143.778	1,85%	25,38	25,1747	25,925	25,88
03/05/2023	299.697	1,60%	25,125	25,12	25,81	25,41
02/05/2023	321.067	-1,50%	25,495	24,42	25,18	25,01
01/05/2023	125.785	-0,47%	25,51	25,29	25,73	25,39
28/04/2023	93.148	0,87%	25,30	25,33	25,625	25,51
27/04/2023	117.590	1,89%	25,01	24,84	25,30	25,29
26/04/2023	275.525	-1,94%	25,235	24,80	25,45	24,82
25/04/2023	423.328	-0,39%	25,36	25,22	25,43	25,31
24/04/2023	242.802	-1,24%	25,84	25,295	25,815	25,41
21/04/2023	85.663	0,23%	25,76	25,41	25,95	25,73
20/04/2023	223.413	-0,35%	25,67	25,52	25,92	25,67
19/04/2023	356.881	-0,16%	25,68	25,5875	25,95	25,76
18/04/2023	177.479	-1,53%	26,02	25,7474	26,17	25,80
17/04/2023	178.510	1,63%	25,87	25,721	26,20	26,20
14/04/2023	100.424	-1,90%	26,27	25,70	26,44	25,78
13/04/2023	93.722	-0,34%	26,45	25,94	26,395	26,28
12/04/2023	95.338	-0,30%	26,44	26,35	26,82	26,37
11/04/2023	101.960	0,00%	26,55	26,31	26,64	26,45
10/04/2023	86.356	0,46%	26,30	26,21	26,53	26,45
06/04/2023	124.568	0,00%	26,48	26,1701	26,47	26,33
05/04/2023	184.002	-1,09%	26,72	26,32	26,78	26,33
04/04/2023	100.453	-0,41%	26,73	26,33	26,755	26,62
03/04/2023	139.953	-0,48%	27,00	26,53	27,13	26,73
31/03/2023	205.084	1,70%	26,58	26,55	26,87	26,86
30/03/2023	93.131	0,46%	26,42	26,30	26,52	26,41
29/03/2023	120.488	0,91%	26,57	26,45	26,65	26,63
28/03/2023	176.985	0,65%	26,175	26,02	26,40	26,39
27/03/2023	175.667	0,65%	26,25	26,03	26,39	26,22
24/03/2023	150.854	2,92%	25,29	25,2007	26,12	26,05
23/03/2023	198.892	0,16%	25,30	25,14	25,60	25,31
22/03/2023	248.867	-4,71%	26,25	25,26	26,445	25,27
21/03/2023	119.996	-1,38%	27,09	26,34	27,21	26,52
20/03/2023	207.141	1,13%	26,67	26,54	27,27	26,89
17/03/2023	184.906	-1,15%	26,56	26,19	26,825	26,59
16/03/2023	224.804	0,11%	26,48	26,38	27,15	26,90
15/03/2023	199.241	-0,26%	26,49	26,435	26,99	26,87
14/03/2023	120.691	2,01%	26,93	26,64	27,18	26,94