Franklin Street Properties Corporation (FSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	788.072	-0,70%	1,42	1,38	1,43	1,41
09/05/2023	2.218.617	10,08%	1,29	1,2565	1,43	1,42
08/05/2023	1.981.254	2,38%	1,26	1,22	1,34	1,29
05/05/2023	1.944.482	11,50%	1,18	1,155	1,43	1,26
04/05/2023	804.898	-0,88%	1,16	1,13	1,2022	1,13
03/05/2023	828.112	0,00%	1,205	1,13	1,205	1,14
02/05/2023	716.658	-1,72%	1,17	1,14	1,20	1,14
01/05/2023	540.130	0,00%	1,18	1,155	1,24	1,16
28/04/2023	268.692	0,87%	1,16	1,15	1,20	1,16
27/04/2023	274.732	0,00%	1,145	1,13	1,18	1,15
26/04/2023	350.297	-2,54%	1,23	1,14	1,218	1,15
25/04/2023	336.093	-2,48%	1,21	1,17	1,24	1,18
24/04/2023	557.323	0,00%	1,225	1,20	1,23	1,21
21/04/2023	562.681	-6,92%	1,285	1,21	1,29	1,21
20/04/2023	367.668	-0,76%	1,31	1,2816	1,35	1,30
19/04/2023	730.015	8,02%	1,23	1,215	1,36	1,3395
18/04/2023	484.655	-0,80%	1,275	1,235	1,28	1,24
17/04/2023	605.128	5,04%	1,21	1,20	1,29	1,25
14/04/2023	730.826	-3,25%	1,25	1,16	1,27	1,19
13/04/2023	673.942	-3,91%	1,25	1,21	1,29	1,23
12/04/2023	653.462	-3,76%	1,35	1,29	1,3885	1,28
11/04/2023	572.596	-3,62%	1,38	1,33	1,395	1,33
10/04/2023	911.409	-2,82%	1,42	1,36	1,4385	1,38
06/04/2023	479.609	-2,07%	1,47	1,42	1,50	1,42
05/04/2023	392.346	-3,97%	1,48	1,445	1,50	1,45
04/04/2023	555.329	-3,21%	1,56	1,48	1,57	1,51
03/04/2023	828.459	-0,64%	1,58	1,53	1,63	1,56
31/03/2023	861.467	-0,63%	1,60	1,51	1,615	1,57
30/03/2023	497.831	1,28%	1,57	1,55	1,61	1,58
29/03/2023	744.590	0,65%	1,575	1,53	1,595	1,56
28/03/2023	1.222.658	-6,89%	1,63	1,52	1,67	1,555
27/03/2023	509.090	2,47%	1,64	1,6201	1,69	1,66
24/03/2023	562.562	3,19%	1,555	1,52	1,62	1,62
23/03/2023	1.079.762	-7,10%	1,695	1,55	1,70	1,57
22/03/2023	542.261	-6,56%	1,805	1,69	1,835	1,71
21/03/2023	739.910	2,81%	1,81	1,76	1,85	1,83
20/03/2023	1.137.961	2,30%	1,79	1,75	1,89	1,78
17/03/2023	3.822.715	-6,45%	1,87	1,74	1,89	1,74
16/03/2023	1.033.535	-1,06%	1,85	1,775	1,945	1,86
15/03/2023	1.384.117	1,60%	1,81	1,77	1,93	1,90
14/03/2023	1.937.243	0,54%	1,94	1,835	2,045	1,87
13/03/2023	1.345.377	-7,46%	2,02	1,835	1,98	1,86
10/03/2023	1.507.061	-1,47%	2,02	1,94	2,10	2,01
09/03/2023	1.213.589	-2,39%	2,12	2,04	2,225	2,04
08/03/2023	1.124.812	-3,69%	2,18	2,065	2,18	2,09
07/03/2023	974.111	-5,24%	2,27	2,12	2,32	2,17
06/03/2023	3.020.507	-5,37%	2,31	2,19	2,43	2,29
03/03/2023	484.099	1,69%	2,42	2,37	2,45	2,4201
02/03/2023	292.973	0,42%	2,36	2,33	2,39	2,38
01/03/2023	314.073	-2,07%	2,43	2,34	2,43	2,37
28/02/2023	548.328	-2,81%	2,49	2,42	2,495	2,42
27/02/2023	294.115	0,00%	2,49	2,455	2,525	2,49
24/02/2023	258.961	-3,86%	2,55	2,46	2,56	2,49
23/02/2023	422.128	0,78%	2,61	2,555	2,61	2,59
22/02/2023	882.502	-3,38%	2,73	2,52	2,70	2,57
21/02/2023	268.375	-2,56%	2,73	2,62	2,73	2,66
20/02/2023	213.621	-2,15%	2,77	2,725	2,85	2,73
17/02/2023	213.621	-2,15%	2,77	2,725	2,85	2,73
16/02/2023	219.584	-3,79%	2,83	2,7625	2,865	2,79
15/02/2023	141.568	0,35%	2,90	2,83	2,94	2,90
14/02/2023	133.047	-3,67%	2,99	2,875	2,985	2,89
13/02/2023	123.339	-1,64%	2,99	2,96	3,035	3,00
10/02/2023	183.759	5,17%	2,90	2,89	3,09	3,05
09/02/2023	107.204	-1,70%	2,975	2,90	3,02	2,90
08/02/2023	77.647	-2,32%	2,98	2,95	3,01	2,95
07/02/2023	144.932	-0,33%	2,98	2,96	3,075	3,02
06/02/2023	86.384	-1,94%	3,13	2,98	3,08	3,03
03/02/2023	161.038	-1,28%	3,10	3,06	3,15	3,09
02/02/2023	190.695	3,64%	3,00	3,00	3,185	3,13
01/02/2023	172.242	-1,95%	3,06	2,98	3,11	3,02
31/01/2023	185.327	3,36%	3,02	2,965	3,115	3,08
30/01/2023	170.690	-0,33%	2,985	2,96	3,04	2,98
27/01/2023	161.024	2,05%	2,87	2,87	3,03	2,99
26/01/2023	105.280	-0,34%	2,98	2,905	3,05	2,93
25/01/2023	194.715	2,43%	2,89	2,866	3,025	2,95
24/01/2023	107.697	-1,37%	2,93	2,88	2,95	2,88
23/01/2023	154.670	-0,68%	2,91	2,885	2,965	2,92
20/01/2023	228.538	-1,01%	2,97	2,875	2,99	2,94
19/01/2023	152.721	0,34%	2,96	2,92	3,03	2,97
18/01/2023	81.220	-2,95%	3,075	2,925	3,07	2,96
17/01/2023	197.529	-1,93%	3,11	3,005	3,11	3,05
16/01/2023	191.986	-0,96%	3,095	3,08	3,19	3,11
13/01/2023	191.986	-0,96%	3,095	3,08	3,19	3,11
12/01/2023	282.978	5,72%	2,99	2,965	3,145	3,14
11/01/2023	327.038	6,07%	2,83	2,82	2,97	2,97
10/01/2023	181.005	0,72%	2,77	2,755	2,81	2,80
09/01/2023	212.315	0,00%	2,78	2,77	2,845	2,78
06/01/2023	294.369	1,83%	2,73	2,71	2,80	2,78
05/01/2023	262.350	-2,85%	2,765	2,72	2,775	2,73
04/01/2023	175.182	1,44%	2,79	2,77	2,845	2,81
03/01/2023	165.261	1,47%	2,785	2,71	2,83	2,77
02/01/2023	227.794	-0,36%	2,76	2,69	2,76	2,75
30/12/2022	227.794	-0,36%	2,76	2,69	2,76	2,75
29/12/2022	199.313	2,99%	2,73	2,71	2,765	2,76
28/12/2022	195.105	-2,19%	2,76	2,69	2,78	2,68
27/12/2022	210.371	-0,36%	2,73	2,715	2,765	2,74
23/12/2022	53.236	0,73%	2,815	2,74	2,80	2,76
22/12/2022	303.518	-1,79%	2,795	2,695	2,795	2,74
21/12/2022	234.285	0,36%	2,80	2,795	2,86	2,79
20/12/2022	285.538	0,73%	2,77	2,735	2,82	2,78