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 >
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
02/12/2024	228.902	-2,59%	29,41	28,93	29,71	28,94
29/11/2024	183.447	0,58%	29,54	29,54	30,11	29,71
28/11/2024	183.492	0,37%	29,70	29,54	29,98	29,54
27/11/2024	176.494	0,37%	29,26	29,075	29,98	29,54
26/11/2024	223.739	0,10%	29,35	29,06	29,68	29,43
25/11/2024	272.287	0,51%	29,31	29,31	29,68	29,40
22/11/2024	141.999	0,27%	29,00	28,90	29,54	29,25
21/11/2024	185.308	0,73%	28,80	28,555	29,43	29,17
20/11/2024	158.983	-0,48%	28,73	28,555	29,48	28,96
19/11/2024	162.238	1,18%	28,27	27,97	29,125	29,10
18/11/2024	321.911	1,91%	28,61	27,9671	28,76	28,76
15/11/2024	216.309	1,07%	28,07	27,7297	28,30	28,22
14/11/2024	667.086	0,07%	28,13	27,7297	28,3316	27,92
13/11/2024	459.379	-0,11%	27,93	27,76	28,3316	27,90
12/11/2024	210.961	-0,14%	28,06	27,57	28,3099	27,93
11/11/2024	208.096	-0,29%	28,05	27,89	28,1999	27,97
08/11/2024	291.307	0,86%	27,60	27,43	28,2299	28,05
07/11/2024	282.647	1,05%	28,31	27,155	28,38	27,81
06/11/2024	388.932	-1,26%	27,55	27,155	28,39	27,52
05/11/2024	234.142	%	27,55	27,50	28,03	27,72
04/11/2024	223.075	%	27,52	27,50	28,03	27,72
01/11/2024	186.188	%	27,74	27,365	27,905	27,37
31/10/2024	361.524	%	27,99	27,54	28,285	27,56
30/10/2024	235.121	%	27,99	28,02	28,38	28,08
29/10/2024	123.141	%	28,16	28,28	28,63	28,34
28/10/2024	119.457	%	29,10	28,28	28,63	28,34
25/10/2024	159.443	%	29,10	29,00	29,39	29,09
24/10/2024	181.441	%	29,275	29,17	29,435	29,31
23/10/2024	178.652	%	29,08	29,17	29,435	29,31
22/10/2024	76.396	%	29,30	29,18	29,79	29,19
21/10/2024	68.883	%	29,73	29,18	29,79	29,19
18/10/2024	67.537	%	29,51	29,50	29,77	29,73
17/10/2024	87.814	%	29,65	29,37	29,625	29,45
16/10/2024	131.702	%	29,40	28,97	29,52	29,22
15/10/2024	111.598	%	28,95	28,97	29,52	29,22
14/10/2024	175.364	%	28,70	28,5301	28,86	28,80
11/10/2024	183.830	%	28,75	28,59	28,93	28,65
10/10/2024	152.099	%	28,425	28,24	28,66	28,64
09/10/2024	172.869	%	28,55	28,36	28,625	28,62
08/10/2024	121.540	%	28,71	28,41	28,64	28,55
07/10/2024	115.292	%	28,50	28,41	28,64	28,55
04/10/2024	124.948	%	28,77	28,34	28,77	28,61
03/10/2024	191.079	%	29,10	28,885	29,2055	29,02
02/10/2024	186.438	%	29,10	28,885	29,2055	29,02
01/10/2024	184.707	%	29,33	29,145	29,50	29,31