Franklin Street Properties Corporation (FSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	8,99%	1,80	1,80	1,975	1,94
21/11/2024	196 632	8,99%	1,80	1,80	1,975	1,94
20/11/2024	45 771	-3,78%	1,84	1,79	1,85	1,78
19/11/2024	76 626	0,54%	1,81	1,81	1,885	1,85
18/11/2024	77 351	0,55%	1,83	1,785	1,825	1,84
15/11/2024	106 627	0,55%	1,825	1,82	1,87	1,83
14/11/2024	136 051	-2,67%	1,87	1,82	1,905	1,82
13/11/2024	143 547	-2,60%	1,915	1,865	1,92	1,87
12/11/2024	106 445	1,05%	1,90	1,895	1,955	1,92
11/11/2024	185 559	-3,06%	1,96	1,895	1,975	1,90
08/11/2024	568 310	1,55%	1,925	1,895	1,96	1,96
07/11/2024	314 447	-1,03%	1,94	1,92	1,97	1,93
06/11/2024	333 243	4,28%	1,97	1,91	1,98	1,95
05/11/2024	115 828	-4,10%	1,935	1,845	1,95	1,87
04/11/2024	326 624	1,82%	1,94	1,88	1,9744	1,955
01/11/2024	479 442	8,19%	1,795	1,79	1,92	1,915
31/10/2024	509 914	0,00%	1,75	1,72	1,83	1,77
30/10/2024	199 895	-4,32%	1,83	1,76	1,871	1,77
29/10/2024	635 457	1,39%	1,79	1,77	1,85	1,825
28/10/2024	484 491	2,86%	1,805	1,785	1,845	1,80
25/10/2024	106 717	-2,78%	1,805	1,745	1,82	1,75
24/10/2024	97 257	1,99%	1,765	1,77	1,815	1,795
23/10/2024	158 996	-0,57%	1,765	1,73	1,78	1,76
22/10/2024	136 628	1,72%	1,75	1,73	1,78	1,77
21/10/2024	219 646	-1,42%	1,735	1,68	1,755	1,735
18/10/2024	364 294	0,29%	1,76	1,75	1,79	1,755
17/10/2024	311 337	4,14%	1,645	1,66	1,76	1,76
16/10/2024	816 563	3,68%	1,645	1,56	1,69	1,69
15/10/2024	318 703	1,24%	1,63	1,595	1,67	1,63
14/10/2024	69 137	0,63%	1,63	1,59	1,63	1,61
11/10/2024	287 231	0,63%	1,595	1,575	1,635	1,60
10/10/2024	285 579	-3,05%	1,635	1,58	1,655	1,59
09/10/2024	477 431	0,61%	1,63	1,58	1,65	1,64
08/10/2024	618 904	-0,61%	1,63	1,60	1,665	1,62
07/10/2024	474 749	-0,61%	1,62	1,59	1,635	1,63
04/10/2024	46 443	2,50%	1,635	1,615	1,66	1,64
03/10/2024	52 995	-4,19%	1,64	1,61	1,655	1,60
02/10/2024	236 775	-1,18%	1,67	1,65	1,74	1,67
01/10/2024	418 880	-4,52%	1,755	1,67	1,76	1,69
30/09/2024	153 146	4,12%	1,70	1,69	1,77	1,77
27/09/2024	416 560	-1,16%	1,71	1,625	1,725	1,70
26/09/2024	180 716	0,59%	1,73	1,695	1,75	1,72
25/09/2024	142 985	-1,16%	1,73	1,675	1,7442	1,71
24/09/2024	152 458	0,58%	1,73	1,69	1,745	1,73
23/09/2024	57 684	-3,91%	1,775	1,70	1,78	1,72
20/09/2024	245 353	0,00%	1,735	1,72	1,81	1,79
19/09/2024	84 995	4,07%	1,725	1,73	1,79	1,79
18/09/2024	112 367	-1,15%	1,725	1,715	1,8195	1,72
17/09/2024	77 658	1,75%	1,73	1,71	1,75	1,74
16/09/2024	69 204	-0,58%	1,73	1,68	1,73	1,71
13/09/2024	122 222	0,00%	1,72	1,69	1,745	1,72
12/09/2024	525 781	6,17%	1,63	1,655	1,71	1,72
11/09/2024	47 839	-4,14%	1,61	1,61	1,64	1,62
10/09/2024	54 739	4,32%	1,61	1,605	1,69	1,69
09/09/2024	52 131	-1,22%	1,64	1,605	1,645	1,62
06/09/2024	62 407	-1,21%	1,65	1,64	1,66	1,64
05/09/2024	64 457	-4,60%	1,73	1,665	1,74	1,66
04/09/2024	105 871	-1,70%	1,75	1,71	1,76	1,74
03/09/2024	183 015	-3,30%	1,82	1,70	1,82	1,76
02/09/2024	0	4,08%	1,72	1,75	1,82	1,811
30/08/2024	221 043	4,08%	1,72	1,75	1,82	1,811
29/08/2024	92 701	-0,57%	1,77	1,71	1,75	1,74
28/08/2024	147 508	0,00%	1,77	1,72	1,775	1,75
27/08/2024	126 255	5,42%	1,67	1,65	1,76	1,75
26/08/2024	77 860	-4,07%	1,73	1,65	1,735	1,65
23/08/2024	159 795	6,83%	1,63	1,62	1,72	1,72
22/08/2024	256 258	0,63%	1,615	1,60	1,63	1,61
21/08/2024	114 118	0,63%	1,60	1,58	1,62	1,60
20/08/2024	124 136	0,00%	1,60	1,575	1,605	1,59
19/08/2024	127 460	1,27%	1,58	1,56	1,61	1,59
16/08/2024	48 719	0,64%	1,59	1,52	1,59	1,57
15/08/2024	122 162	-0,64%	1,59	1,555	1,61	1,56
14/08/2024	92 032	-0,96%	1,58	1,525	1,59	1,555
13/08/2024	139 128	3,97%	1,525	1,515	1,5694	1,57
12/08/2024	245 485	-4,43%	1,56	1,505	1,58	1,51
09/08/2024	172 570	1,28%	1,57	1,5425	1,585	1,58
08/08/2024	132 665	0,00%	1,595	1,55	1,6019	1,56
07/08/2024	152 435	0,64%	1,585	1,545	1,59	1,58
06/08/2024	111 642	3,29%	1,53	1,5299	1,57	1,57
05/08/2024	279 934	-7,85%	1,54	1,50	1,6012	1,5297
02/08/2024	187 708	-2,92%	1,675	1,64	1,69	1,66
01/08/2024	217 485	-1,72%	1,75	1,62	1,74	1,71
31/07/2024	291 018	-3,87%	1,80	1,725	1,8199	1,74
30/07/2024	141 747	3,43%	1,80	1,77	1,84	1,81
29/07/2024	132 719	-3,32%	1,80	1,745	1,8171	1,75
26/07/2024	129 657	4,02%	1,76	1,75	1,805	1,81
25/07/2024	125 876	3,57%	1,695	1,69	1,755	1,74
24/07/2024	522 491	-3,45%	1,74	1,67	1,7891	1,68
23/07/2024	776 039	0,00%	1,735	1,695	1,755	1,74
22/07/2024	207 743	8,08%	1,61	1,60	1,735	1,74
19/07/2024	121 332	-1,23%	1,62	1,60	1,645	1,61
18/07/2024	188 154	-2,94%	1,69	1,64	1,73	1,65
17/07/2024	298 912	-1,16%	1,73	1,69	1,745	1,70
16/07/2024	232 193	4,24%	1,66	1,66	1,7299	1,72
15/07/2024	180 227	-0,61%	1,635	1,61	1,685	1,63
12/07/2024	606 867	3,15%	1,50	1,59	1,66	1,64
11/07/2024	188 416	8,45%	1,50	1,50	1,62	1,605
10/07/2024	136 377	-1,33%	1,51	1,47	1,535	1,48
09/07/2024	218 312	-2,26%	1,56	1,505	1,56	1,515
08/07/2024	234 758	2,61%	1,57	1,545	1,59	1,57