BiG | O banco que entende os seus valores.

Franklin Street Properties Corporation (FSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	112.019	-0,89%	1,6624	1,63	1,67	1,67
15/09/2025	401.935	-0,30%	1,67	1,65	1,73	1,68
12/09/2025	652.608	-0,59%	1,69	1,66	1,70	1,68
11/09/2025	138.457	1,81%	1,66	1,66	1,6949	1,69
10/09/2025	134.081	0,30%	1,65	1,6401	1,68	1,66
09/09/2025	43.040	-1,78%	1,69	1,65	1,72	1,65
08/09/2025	142.366	0,60%	1,68	1,66	1,73	1,69
05/09/2025	72.022	0,00%	1,69	1,68	1,73	1,68
04/09/2025	174.362	0,60%	1,68	1,65	1,69	1,68
03/09/2025	146.566	1,81%	1,67	1,64	1,72	1,67
02/09/2025	154.599	0,00%	1,63	1,62	1,69	1,66
29/08/2025	41.641	0,00%	1,66	1,64	1,6899	1,66
28/08/2025	143.063	0,30%	1,68	1,63	1,74	1,66
27/08/2025	119.909	-0,60%	1,66	1,63	1,7048	1,65
26/08/2025	118.686	-0,30%	1,72	1,65	1,72	1,66
25/08/2025	81.278	-2,34%	1,71	1,65	1,71	1,67
22/08/2025	142.078	5,25%	1,63	1,63	1,725	1,71
21/08/2025	65.644	0,62%	1,60	1,60	1,635	1,62
20/08/2025	378.413	-4,17%	1,70	1,61	1,70	1,61
19/08/2025	350.266	4,01%	1,62	1,60	1,69	1,68
18/08/2025	157.940	1,25%	1,59	1,59	1,6325	1,62
15/08/2025	133.170	-0,31%	1,58	1,57	1,66	1,60
14/08/2025	97.419	-1,83%	1,64	1,60	1,6501	1,61
13/08/2025	122.123	2,81%	1,60	1,58	1,66	1,64
12/08/2025	75.141	2,56%	1,57	1,56	1,61	1,60
11/08/2025	238.162	-1,27%	1,58	1,55	1,61	1,56
08/08/2025	143.036	-0,63%	1,59	1,58	1,615	1,58
07/08/2025	279.444	-0,63%	1,60	1,58	1,6266	1,59
06/08/2025	216.883	0,00%	1,60	1,59	1,65	1,60
05/08/2025	149.357	0,00%	1,61	1,59	1,625	1,60
04/08/2025	103.165	0,62%	1,61	1,60	1,65	1,61
01/08/2025	154.502	-2,42%	1,63	1,61	1,69	1,61
31/07/2025	126.019	-2,35%	1,69	1,65	1,726	1,65
30/07/2025	418.652	-1,16%	1,74	1,68	1,815	1,70
29/07/2025	287.796	3,89%	1,675	1,6612	1,765	1,72
28/07/2025	104.759	-1,18%	1,66	1,66	1,69	1,67
25/07/2025	60.237	1,81%	1,71	1,6547	1,7194	1,69
24/07/2025	105.914	-2,05%	1,66	1,66	1,73	1,66
23/07/2025	179.163	4,27%	1,66	1,64	1,71	1,71
22/07/2025	183.298	-0,30%	1,645	1,63	1,67	1,64
21/07/2025	64.903	1,23%	1,68	1,63	1,68	1,65
18/07/2025	133.919	-0,61%	1,66	1,6147	1,6694	1,63
17/07/2025	463.054	-1,21%	1,70	1,6147	1,70	1,64
16/07/2025	509.684	-1,19%	1,74	1,65	1,74	1,66
15/07/2025	174.450	-3,74%	1,71	1,66	1,75	1,68
14/07/2025	93.065	1,77%	1,69	1,69	1,74	1,74
11/07/2025	349.356	-0,59%	1,76	1,675	1,77	1,70
10/07/2025	262.512	-1,16%	1,70	1,69	1,77	1,71
09/07/2025	242.584	2,68%	1,71	1,67	1,73	1,73
08/07/2025	466.943	-1,18%	1,745	1,67	1,78	1,68
07/07/2025	477.711	-4,49%	1,76	1,695	1,77	1,70
04/07/2025	73.228	0,57%	1,775	1,76	1,802	1,78
03/07/2025	73.228	0,57%	1,70	1,685	1,802	1,775
02/07/2025	235.253	5,39%	1,68	1,64	1,78	1,77
01/07/2025	474.850	1,83%	1,67	1,64	1,71	1,67
30/06/2025	561.721	-3,53%	1,78	1,64	1,78	1,64
27/06/2025	315.953	-1,46%	1,68	1,65	1,71	1,70
26/06/2025	65.975	0,59%	1,70	1,67	1,72	1,71
25/06/2025	166.326	-1,16%	1,745	1,67	1,76	1,70
24/06/2025	90.473	-1,15%	1,71	1,70	1,7699	1,72
23/06/2025	153.182	2,96%	1,70	1,69	1,755	1,74
20/06/2025	219.664	0,59%	1,71	1,6846	1,711	1,69
19/06/2025	441.393	0,59%	1,68	1,675	1,72	1,70
18/06/2025	439.479	0,59%	1,71	1,67	1,725	1,695
17/06/2025	293.252	-1,74%	1,755	1,69	1,77	1,69
16/06/2025	209.873	-0,58%	1,76	1,70	1,78	1,72
13/06/2025	102.500	-3,89%	1,75	1,73	1,8008	1,73
12/06/2025	123.669	2,86%	1,81	1,74	1,82	1,80
11/06/2025	332.026	-2,22%	1,79	1,75	1,83	1,75
10/06/2025	73.047	0,00%	1,77	1,78	1,83	1,80
09/06/2025	105.514	0,00%	1,79	1,76	1,81	1,80
06/06/2025	257.669	3,45%	1,775	1,732	1,81	1,80
05/06/2025	258.837	-1,14%	1,78	1,74	1,785	1,74
04/06/2025	136.753	-1,68%	1,77	1,75	1,83	1,76
03/06/2025	107.843	1,71%	1,81	1,75	1,8365	1,79
02/06/2025	227.272	-3,30%	1,82	1,75	1,8365	1,76
30/05/2025	221.447	1,11%	1,84	1,76	1,86	1,82
29/05/2025	279.525	-2,16%	1,85	1,795	1,88	1,81
28/05/2025	365.249	-1,07%	1,83	1,8001	1,95	1,85
27/05/2025	290.621	2,75%	1,84	1,8001	1,87	1,87
23/05/2025	75.035	-1,09%	1,81	1,76	1,855	1,82
22/05/2025	221.846	0,55%	1,75	1,73	1,855	1,84
21/05/2025	301.649	4,57%	1,87	1,73	1,845	1,83
20/05/2025	124.828	-6,42%	1,77	1,75	1,875	1,75
19/05/2025	225.178	5,65%	1,77	1,74	1,875	1,87
16/05/2025	222.025	-0,56%	1,80	1,73	1,91	1,77
15/05/2025	599.446	1,14%	1,735	1,71	2,05	1,78
14/05/2025	2.767.108	20,55%	1,495	1,45	2,05	1,76
13/05/2025	277.117	-2,00%	1,56	1,45	1,57	1,46
12/05/2025	315.844	-1,32%	1,57	1,4801	1,57	1,50
09/05/2025	28.930	0,66%	1,54	1,505	1,55	1,52
08/05/2025	109.654	-1,31%	1,53	1,50	1,58	1,51
07/05/2025	84.577	2,35%	1,515	1,49	1,5463	1,53
06/05/2025	64.063	-1,33%	1,555	1,49	1,58	1,49
05/05/2025	56.094	-3,82%	1,57	1,51	1,58	1,51
02/05/2025	238.808	4,67%	1,54	1,48	1,60	1,57
01/05/2025	109.029	-5,06%	1,515	1,48	1,625	1,50
30/04/2025	206.223	2,26%	1,56	1,49	1,62	1,58
29/04/2025	63.848	0,00%	1,54	1,5108	1,58	1,55
28/04/2025	116.340	0,65%	1,55	1,5126	1,5609	1,55