BiG | O banco que entende os seus valores.

Franklin Street Properties Corporation (FSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	170.627	-2,53%	1,56	1,53	1,64	1,54
24/04/2025	331.826	-0,63%	1,565	1,495	1,64	1,58
23/04/2025	418.368	3,25%	1,52	1,48	1,62	1,59
22/04/2025	183.829	1,99%	1,52	1,48	1,58	1,54
21/04/2025	217.921	-0,66%	1,53	1,48	1,545	1,51
17/04/2025	239.430	1,33%	1,51	1,48	1,55	1,52
16/04/2025	98.917	0,00%	1,48	1,47	1,53	1,50
15/04/2025	93.230	0,67%	1,48	1,485	1,53	1,51
14/04/2025	177.807	2,74%	1,42	1,425	1,51	1,50
11/04/2025	252.339	-1,70%	1,42	1,36	1,4715	1,46
10/04/2025	492.060	-6,96%	1,57	1,41	1,555	1,47
09/04/2025	487.918	0,32%	1,51	1,45	1,62	1,58
08/04/2025	326.688	-1,90%	1,62	1,535	1,65	1,56
07/04/2025	460.795	-7,06%	1,645	1,535	1,69	1,58
04/04/2025	311.536	-2,86%	1,67	1,64	1,71	1,70
03/04/2025	290.294	-4,14%	1,70	1,70	1,78	1,75
02/04/2025	68.579	-1,09%	1,86	1,79	1,82	1,81
01/04/2025	211.432	3,09%	1,765	1,75	1,84	1,83
31/03/2025	214.850	-3,26%	1,88	1,78	1,8205	1,78
28/03/2025	86.742	-1,08%	1,88	1,81	1,89	1,84
27/03/2025	75.487	1,37%	1,825	1,81	1,875	1,86
26/03/2025	90.180	0,55%	1,78	1,76	1,84	1,83
25/03/2025	57.352	-2,15%	1,885	1,82	1,87	1,82
24/03/2025	139.706	-1,02%	1,88	1,855	1,925	1,86
21/03/2025	120.507	2,46%	1,825	1,785	1,88	1,88
20/03/2025	96.285	0,55%	1,81	1,775	1,83	1,83
19/03/2025	93.345	0,55%	1,81	1,80	1,845	1,82
18/03/2025	129.559	-0,55%	1,78	1,765	1,815	1,81
17/03/2025	296.284	4,02%	1,80	1,75	1,83	1,81
14/03/2025	159.159	-1,14%	1,80	1,725	1,79	1,74
13/03/2025	237.510	-1,68%	1,76	1,73	1,79	1,76
12/03/2025	132.067	1,13%	1,78	1,7799	1,81	1,79
11/03/2025	143.001	-1,12%	1,78	1,745	1,79	1,77
10/03/2025	123.577	0,56%	1,76	1,75	1,795	1,79
07/03/2025	184.002	2,30%	1,75	1,72	1,80	1,78
06/03/2025	280.937	-1,70%	1,815	1,70	1,81	1,74
05/03/2025	390.045	-1,67%	1,79	1,77	1,81	1,77
04/03/2025	195.934	-1,64%	1,82	1,795	1,87	1,80
03/03/2025	223.768	-2,66%	1,89	1,815	1,89	1,83
28/02/2025	292.349	-2,08%	1,89	1,852	1,92	1,88
27/02/2025	85.940	-1,54%	1,93	1,895	1,945	1,92
26/02/2025	29.048	0,52%	1,92	1,92	1,95	1,95
25/02/2025	94.669	0,52%	1,93	1,885	1,975	1,94
24/02/2025	67.365	-0,77%	2,025	1,925	1,95	1,93
21/02/2025	88.976	-3,96%	2,025	1,93	2,04	1,945
20/02/2025	58.257	-0,99%	2,02	2,01	2,07	2,02
19/02/2025	108.905	1,51%	1,985	1,95	2,03	2,03
18/02/2025	72.985	-0,50%	1,98	1,942	2,02	1,99
17/02/2025	0	-1,96%	1,94	1,98	2,09	2,00
14/02/2025	81.995	-1,96%	1,94	1,98	2,09	1,995
13/02/2025	143.253	5,16%	1,94	1,915	2,04	2,04
12/02/2025	454.726	6,83%	1,82	1,795	1,975	1,94
11/02/2025	149.775	-0,54%	1,825	1,81	1,875	1,83
10/02/2025	211.100	2,22%	1,815	1,81	1,86	1,84
07/02/2025	60.986	-1,10%	1,81	1,80	1,82	1,80
06/02/2025	40.547	-0,55%	1,83	1,81	1,855	1,82
05/02/2025	44.857	2,81%	1,79	1,7736	1,88	1,83
04/02/2025	73.105	1,14%	1,79	1,76	1,8045	1,78
03/02/2025	134.556	-2,21%	1,77	1,76	1,82	1,76
31/01/2025	94.426	-2,16%	1,81	1,78	1,87	1,81
30/01/2025	157.292	3,93%	1,81	1,815	1,875	1,85
29/01/2025	30.590	-3,26%	1,81	1,77	1,8212	1,78
28/01/2025	81.304	0,55%	1,85	1,81	1,855	1,84
27/01/2025	43.246	0,55%	1,85	1,81	1,865	1,83
24/01/2025	73.929	0,00%	1,815	1,81	1,85	1,82
23/01/2025	84.965	3,11%	1,785	1,77	1,83	1,82
22/01/2025	49.120	-3,28%	1,84	1,77	1,83	1,77
21/01/2025	44.232	-1,61%	1,89	1,8201	1,90	1,83
20/01/2025	0	0,81%	1,845	1,84	1,89	1,86
17/01/2025	138.728	0,81%	1,845	1,84	1,89	1,865
16/01/2025	143.111	0,54%	1,79	1,842	1,865	1,85
15/01/2025	96.200	2,22%	1,79	1,80	1,84	1,84
14/01/2025	70.489	2,27%	1,78	1,755	1,815	1,80
13/01/2025	86.861	0,00%	1,73	1,71	1,785	1,76
10/01/2025	420.013	-2,49%	1,765	1,69	1,78	1,76
09/01/2025	81.118	-1,63%	1,80	1,805	1,825	1,81
08/01/2025	76.969	-1,63%	1,80	1,805	1,825	1,81
07/01/2025	189.400	1,66%	1,83	1,81	1,85	1,84
06/01/2025	185.940	-1,09%	1,85	1,795	1,86	1,81
03/01/2025	139.576	-1,61%	1,845	1,81	1,86	1,83
02/01/2025	251.615	1,64%	1,83	1,81	1,90	1,86
31/12/2024	0	0,00%	1,86	1,81	1,885	1,83
30/12/2024	46.927	-2,66%	1,84	1,82	1,8599	1,83
27/12/2024	108.855	-0,53%	1,905	1,86	1,91	1,88
26/12/2024	76.010	-0,53%	1,93	1,885	1,945	1,89
24/12/2024	0	-1,05%	1,91	1,875	1,91	1,90
23/12/2024	144.740	-0,52%	1,91	1,85	1,915	1,90
20/12/2024	209.113	3,24%	1,86	1,841	1,92	1,91
19/12/2024	190.964	-2,63%	1,93	1,85	1,925	1,85
18/12/2024	0	-8,65%	2,09	1,90	2,10	1,90
17/12/2024	177.274	-0,24%	2,125	2,005	2,1308	2,08
16/12/2024	315.484	3,98%	2,045	2,04	2,21	2,09
13/12/2024	538.584	6,88%	1,86	1,83	2,03	2,01
12/12/2024	484.093	0,00%	1,90	1,87	2,01	1,89
11/12/2024	517.815	5,00%	1,81	1,77	1,935	1,89
10/12/2024	865.325	-3,74%	1,83	1,785	1,90	1,80
09/12/2024	410.717	-0,53%	1,86	1,83	1,90	1,87
06/12/2024	493.965	2,73%	1,80	1,76	1,88	1,88
05/12/2024	143.868	-2,66%	1,875	1,805	1,8893	1,83
04/12/2024	120.099	4,44%	1,85	1,82	1,905	1,88