Franklin Street Properties Corporation (FSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	91.882	1,14%	1,80	1,74	1,78	1,78
06/10/2023	86.133	-2,75%	1,80	1,76	1,81	1,77
05/10/2023	96.603	1,67%	1,76	1,745	1,85	1,83
04/10/2023	189.400	2,25%	1,76	1,745	1,83	1,82
03/10/2023	160.133	-3,28%	1,845	1,74	1,80	1,77
02/10/2023	131.035	-1,08%	1,845	1,79	1,855	1,83
29/09/2023	145.396	1,65%	1,78	1,775	1,88	1,85
28/09/2023	142.321	2,25%	1,78	1,779	1,825	1,82
27/09/2023	108.195	0,57%	1,755	1,74	1,80	1,77
26/09/2023	164.629	-0,28%	1,79	1,745	1,80	1,765
25/09/2023	99.203	-2,75%	1,79	1,775	1,81	1,77
22/09/2023	120.677	1,11%	1,80	1,7699	1,84	1,83
21/09/2023	191.455	-3,72%	1,86	1,78	1,86	1,81
20/09/2023	169.888	-1,32%	1,90	1,86	1,95	1,865
19/09/2023	100.326	2,16%	1,865	1,85	1,885	1,89
18/09/2023	101.242	0,00%	1,84	1,825	1,885	1,84
15/09/2023	577.910	-5,16%	1,845	1,80	1,99	1,84
14/09/2023	345.331	6,59%	1,825	1,8448	1,985	1,94
13/09/2023	212.479	-1,09%	1,855	1,83	1,88	1,82
12/09/2023	139.817	-1,60%	1,855	1,81	1,87	1,84
11/09/2023	81.899	-0,53%	1,905	1,855	1,895	1,88
08/09/2023	107.952	1,61%	1,845	1,835	1,90	1,89
07/09/2023	162.195	-1,59%	1,86	1,83	1,87	1,86
06/09/2023	78.898	0,00%	1,885	1,855	1,89	1,89
05/09/2023	152.653	-3,08%	1,92	1,84	1,97	1,89
04/09/2023	138.875	2,08%	1,96	1,93	1,97	1,96
01/09/2023	138.875	2,08%	1,96	1,93	1,97	1,96
31/08/2023	193.283	-2,04%	1,94	1,915	1,965	1,92
30/08/2023	97.911	1,55%	1,92	1,92	1,96	1,96
29/08/2023	115.734	2,12%	1,85	1,85	1,94	1,93
28/08/2023	199.213	2,17%	1,87	1,855	1,90	1,88
25/08/2023	134.062	-2,65%	1,89	1,82	1,905	1,84
24/08/2023	162.472	1,08%	1,87	1,86	1,90	1,88
23/08/2023	142.973	0,54%	1,825	1,825	1,88	1,86
22/08/2023	290.670	2,21%	1,835	1,79	1,86	1,85
21/08/2023	113.011	0,00%	1,80	1,77	1,83	1,81
18/08/2023	120.549	-2,69%	1,85	1,79	1,845	1,81
17/08/2023	119.982	-0,54%	1,935	1,81	1,8799	1,86
16/08/2023	96.053	-2,09%	1,935	1,86	1,935	1,87
15/08/2023	139.381	-3,54%	1,92	1,86	1,95	1,91
14/08/2023	253.966	-1,49%	1,96	1,921	1,98	1,98
11/08/2023	144.519	2,03%	1,97	1,94	2,02	2,01
10/08/2023	315.999	4,79%	1,90	1,90	2,01	1,97
09/08/2023	203.452	-2,59%	1,88	1,875	1,9416	1,88
08/08/2023	243.756	6,63%	1,78	1,78	1,94	1,93
07/08/2023	454.272	0,56%	1,85	1,795	1,85	1,81
04/08/2023	329.513	0,56%	1,80	1,775	1,8399	1,80
03/08/2023	268.326	0,56%	1,77	1,72	1,81	1,79
02/08/2023	456.950	6,59%	1,67	1,64	1,94	1,78
01/08/2023	235.940	-0,60%	1,68	1,6505	1,70	1,67
31/07/2023	316.215	1,82%	1,66	1,65	1,725	1,68
28/07/2023	315.440	7,84%	1,545	1,53	1,65	1,65
27/07/2023	254.163	-0,65%	1,545	1,53	1,5999	1,53
26/07/2023	125.359	0,65%	1,54	1,5101	1,565	1,54
25/07/2023	141.866	-0,65%	1,545	1,5101	1,569	1,53
24/07/2023	98.224	-1,28%	1,535	1,5301	1,575	1,54
21/07/2023	192.606	-1,89%	1,60	1,54	1,60	1,56
20/07/2023	126.718	-4,22%	1,64	1,57	1,71	1,59
19/07/2023	112.524	0,00%	1,68	1,67	1,71	1,67
18/07/2023	330.180	1,21%	1,665	1,625	1,67	1,67
17/07/2023	234.418	1,23%	1,62	1,595	1,65	1,65
14/07/2023	130.713	-1,81%	1,665	1,63	1,67	1,63
13/07/2023	346.349	2,47%	1,635	1,60	1,67	1,66
12/07/2023	604.184	-0,61%	1,635	1,61	1,64	1,62
11/07/2023	704.620	3,17%	1,585	1,585	1,645	1,63
10/07/2023	359.355	1,28%	1,52	1,52	1,61	1,58
07/07/2023	266.962	3,31%	1,50	1,50	1,57	1,56
06/07/2023	339.803	0,00%	1,45	1,425	1,50	1,51
05/07/2023	272.768	0,67%	1,515	1,48	1,54	1,51
04/07/2023	156.318	4,14%	1,47	1,46	1,52	1,51
03/07/2023	156.318	4,14%	1,47	1,46	1,52	1,51
30/06/2023	244.379	2,11%	1,42	1,41	1,45	1,45
29/06/2023	166.512	0,71%	1,425	1,39	1,435	1,42
28/06/2023	303.248	-0,70%	1,38	1,36	1,43	1,41
27/06/2023	546.417	-0,70%	1,47	1,415	1,47	1,42
26/06/2023	614.880	5,93%	1,41	1,39	1,47	1,43
23/06/2023	1.100.168	-4,26%	1,37	1,3575	1,44	1,35
22/06/2023	592.137	-0,36%	1,41	1,35	1,415	1,405
21/06/2023	332.667	0,00%	1,38	1,37	1,415	1,41
20/06/2023	397.607	-0,70%	1,42	1,39	1,43	1,41
19/06/2023	335.189	-2,07%	1,44	1,415	1,47	1,42
16/06/2023	335.189	-2,07%	1,44	1,415	1,47	1,42
15/06/2023	316.407	2,84%	1,39	1,38	1,46	1,45
14/06/2023	305.867	0,71%	1,41	1,39	1,48	1,41
13/06/2023	569.509	0,72%	1,40	1,385	1,44	1,40
12/06/2023	437.932	-2,11%	1,415	1,385	1,495	1,39
09/06/2023	493.168	-0,70%	1,42	1,415	1,455	1,42
08/06/2023	741.450	-5,30%	1,49	1,42	1,54	1,43
07/06/2023	432.579	4,14%	1,455	1,45	1,57	1,51
06/06/2023	744.657	2,84%	1,40	1,395	1,49	1,45
05/06/2023	382.077	-6,00%	1,47	1,41	1,47	1,41
02/06/2023	219.348	7,14%	1,41	1,42	1,50	1,50
01/06/2023	455.039	-2,78%	1,41	1,36	1,425	1,40
31/05/2023	494.080	4,90%	1,45	1,4344	1,53	1,50
30/05/2023	494.080	4,90%	1,45	1,4344	1,53	1,50
29/05/2023	513.217	-4,03%	1,44	1,39	1,48	1,43
26/05/2023	513.217	-4,03%	1,44	1,39	1,48	1,43
25/05/2023	483.912	-1,33%	1,55	1,41	1,55	1,49
24/05/2023	407.355	-9,04%	1,62	1,495	1,645	1,51
23/05/2023	450.593	4,40%	1,56	1,55	1,6863	1,66