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 >
13-03-2023	148.996	1,58%	26,01	25,75	26,63	26,41
10-03-2023	115.325	-3,02%	26,86	25,82	26,87	26,00
09-03-2023	121.180	-0,78%	26,92	26,7323	27,13	26,81
08-03-2023	110.347	0,45%	26,88	26,795	27,15	27,02
07-03-2023	183.696	-1,75%	27,34	26,79	27,97	26,90
06-03-2023	151.284	-0,98%	27,73	27,25	27,97	27,38
03-03-2023	212.312	1,21%	27,40	27,28	27,80	27,65
02-03-2023	96.860	0,92%	27,00	26,975	27,99	27,32
01-03-2023	90.679	-0,30%	27,15	26,77	27,325	27,07
28-02-2023	159.605	-1,42%	27,63	27,15	27,70	27,15
27-02-2023	110.211	-0,51%	28,00	27,40	28,03	27,54
24-02-2023	173.349	-1,32%	27,915	27,51	27,915	27,68
23-02-2023	101.369	0,65%	28,00	27,76	28,0999	28,05
22-02-2023	138.863	-1,24%	28,22	27,80	28,344	27,87
21-02-2023	1.196.912	-0,77%	28,36	27,75	28,38	28,22
20-02-2023	170.978	-1,46%	28,88	28,26	28,94	28,44
17-02-2023	170.978	-1,46%	28,88	28,26	28,94	28,44
16-02-2023	130.673	1,27%	27,86	27,61	28,945	28,81
15-02-2023	185.202	0,85%	28,07	28,00	28,48	28,45
14-02-2023	347.715	-1,71%	28,59	28,21	28,85	28,21
13-02-2023	67.923	0,35%	28,72	28,61	28,80	28,70
10-02-2023	99.556	0,49%	28,55	28,39	28,71	28,60
09-02-2023	153.380	-1,35%	29,10	28,31	29,04	28,46
08-02-2023	169.362	-0,14%	28,78	28,70	28,985	28,85
07-02-2023	328.590	-0,07%	28,45	28,525	29,155	28,89
06-02-2023	94.581	0,21%	28,735	28,47	28,95	28,91
03-02-2023	145.166	-0,59%	28,81	28,47	28,92	28,85
02-02-2023	101.764	1,47%	28,83	28,71	29,30	29,02
01-02-2023	174.609	-0,56%	28,76	28,11	28,93	28,60
31-01-2023	124.783	1,59%	28,30	28,22	28,81	28,76
30-01-2023	111.080	-0,84%	28,36	28,265	28,572	28,31
27-01-2023	74.662	0,07%	28,50	28,17	28,785	28,55
26-01-2023	100.058	0,67%	28,46	28,265	28,56	28,53
25-01-2023	94.331	0,32%	28,17	28,03	28,38	28,34
24-01-2023	98.617	0,14%	28,045	27,98	28,40	28,25
23-01-2023	180.161	-0,11%	28,20	28,05	28,53	28,21
20-01-2023	108.891	0,36%	28,14	27,82	28,44	28,24
19-01-2023	130.881	0,64%	27,96	27,865	28,265	28,14
18-01-2023	135.972	-1,76%	28,50	27,89	28,62	27,96
17-01-2023	88.009	0,82%	28,31	28,31	28,60	28,46
16-01-2023	117.961	-0,53%	28,12	27,92	28,33	28,23
13-01-2023	117.961	-0,53%	28,12	27,92	28,33	28,23
12-01-2023	181.235	2,09%	27,93	27,86	28,43	28,38
11-01-2023	104.783	1,79%	27,53	27,435	27,89	27,80
10-01-2023	397.010	0,48%	27,10	27,055	27,33	27,31
09-01-2023	123.349	1,49%	26,74	26,67	27,285	27,18
06-01-2023	92.860	1,40%	26,67	26,52	26,885	26,78
05-01-2023	125.446	-1,05%	26,50	26,13	26,55	26,41
04-01-2023	366.516	1,87%	26,48	26,41	27,04	26,69
03-01-2023	115.867	1,04%	26,15	25,8966	26,40	26,20
02-01-2023	98.000	0,19%	25,905	25,6618	25,97	25,93
30-12-2022	98.000	0,19%	25,905	25,6618	25,97	25,93
29-12-2022	99.574	0,90%	26,05	25,795	26,10	25,88
28-12-2022	107.919	-1,85%	26,59	25,92	26,60	25,99
27-12-2022	135.315	-1,05%	26,76	26,26	26,915	26,48
23-12-2022	20.658	0,57%	26,53	26,42	26,67	26,66
22-12-2022	162.750	-0,49%	26,53	26,20	26,63	26,51
21-12-2022	120.951	0,60%	26,675	26,59	27,10	26,64
20-12-2022	195.128	1,77%	26,18	25,92	26,68	26,48
19-12-2022	198.001	-0,23%	26,04	25,90	26,27	26,02
16-12-2022	210.887	-2,54%	26,53	25,82	26,60	26,08
15-12-2022	274.921	-0,82%	26,87	26,635	26,96	26,76
14-12-2022	142.784	0,04%	27,03	26,825	27,27	26,98
13-12-2022	159.739	0,15%	27,425	26,87	27,615	26,97
12-12-2022	173.831	0,04%	26,95	26,79	27,03	26,93
09-12-2022	86.797	0,60%	26,67	26,72	26,97	26,92
08-12-2022	306.119	-0,15%	26,88	26,67	27,14	26,76
07-12-2022	838.056	-0,34%	27,05	26,57	27,28	26,80
06-12-2022	672.816	0,15%	26,82	26,69	26,98	26,89
05-12-2022	483.282	-0,45%	26,77	26,755	26,98	26,85
02-12-2022	609.172	0,19%	26,63	26,67	27,12	26,97
01-12-2022	561.517	-0,81%	27,47	26,67	27,47	26,92
30-11-2022	945.099	1,72%	26,53	26,15	27,14	27,14
29-11-2022	669.624	0,30%	26,55	26,49	26,77	26,68
28-11-2022	694.328	-1,99%	27,13	26,57	27,17	26,58
25-11-2022	1.305.781	1,31%	26,82	26,62	27,06	27,12
24-11-2022	2.075.836	-0,78%	26,98	26,50	27,12	26,77
23-11-2022	2.075.836	-0,78%	26,98	26,50	27,12	26,77
22-11-2022	633.840	-0,74%	27,20	26,975	27,37	26,98
21-11-2022	609.848	0,30%	26,91	26,84	27,30	27,18
18-11-2022	462.886	1,35%	26,42	26,96	27,29	27,10
17-11-2022	1.175.440	0,00%	26,42	26,32	26,96	26,74
16-11-2022	903.111	-0,93%	27,31	26,72	27,21	26,74
15-11-2022	636.435	-0,17%	27,31	26,91	27,39	27,005
14-11-2022	210.037	0,48%	26,755	26,75	27,39	27,05
11-11-2022	228.082	-1,61%	27,21	26,78	27,26	26,92
10-11-2022	266.516	3,75%	26,53	27,10	27,78	27,36
09-11-2022	302.778	-0,34%	26,53	26,15	26,74	26,47
08-11-2022	333.632	0,11%	26,47	26,28	26,815	26,56
07-11-2022	142.551	0,11%	26,72	26,39	26,935	26,54
04-11-2022	177.971	2,08%	26,13	25,995	26,53	26,51
03-11-2022	167.186	1,53%	25,30	25,1081	26,08	25,97
02-11-2022	459.063	-0,51%	25,77	25,36	26,23	25,58
01-11-2022	108.034	0,35%	25,57	25,48	25,79	25,71
31-10-2022	158.992	0,95%	25,22	25,08	25,64	25,62
28-10-2022	91.825	2,05%	24,89	24,89	25,42	25,39
27-10-2022	75.554	1,88%	24,65	24,57	25,19	24,88
26-10-2022	91.991	-0,20%	24,695	24,41	24,74	24,42
25-10-2022	299.032	2,51%	24,05	23,94	24,70	24,47
24-10-2022	130.018	0,68%	23,89	23,71	24,20	23,87