Green Brick Partners Inc (GRBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-1,48%	69,67	68,93	70,795	69,04
17-07-2024	274.283	-1,48%	69,67	68,93	70,795	69,04
16-07-2024	185.969	6,15%	66,94	66,94	70,27	70,08
15-07-2024	152.629	2,80%	64,73	64,50	66,72	66,02
12-07-2024	214.578	3,35%	63,28	63,28	64,81	64,22
11-07-2024	250.912	10,18%	58,22	58,22	62,30	62,14
10-07-2024	139.201	2,42%	55,55	55,55	56,53	56,40
09-07-2024	93.686	0,44%	54,47	54,47	55,79	55,07
08-07-2024	167.459	2,45%	54,05	53,79	54,91	54,83
05-07-2024	104.201	-3,01%	54,94	53,41	54,94	53,52
04-07-2024	50.504	0,00%	54,51	54,51	55,72	55,18
03-07-2024	50.504	0,91%	54,51	54,51	55,72	55,18
02-07-2024	190.857	-1,92%	55,25	54,52	55,67	54,68
01-07-2024	129.139	-2,60%	57,37	55,56	57,37	55,75
28-06-2024	901.186	0,39%	57,49	56,67	57,76	57,24
27-06-2024	104.206	0,69%	56,86	56,42	57,03	57,02
26-06-2024	144.940	0,60%	56,00	55,80	56,77	56,63
25-06-2024	159.079	-2,73%	57,63	56,05	57,63	56,29
24-06-2024	166.407	1,46%	57,22	57,18	58,22	57,87
21-06-2024	1.878.278	0,19%	57,00	55,97	57,95	57,04
20-06-2024	151.927	-1,57%	57,84	56,68	58,06	56,93
19-06-2024	160.126	0,00%	58,31	57,51	58,51	57,84
18-06-2024	160.126	1,21%	58,31	57,51	58,51	57,84
17-06-2024	186.343	2,05%	57,52	57,28	58,38	58,32
14-06-2024	184.058	-0,16%	56,21	56,03	57,35	57,15
13-06-2024	240.344	0,92%	56,56	55,59	57,55	57,24
12-06-2024	299.866	5,41%	55,94	55,75	58,41	56,72
11-06-2024	219.244	-0,48%	53,63	53,17	54,39	53,81
10-06-2024	183.221	0,73%	53,31	53,03	54,06	54,07
07-06-2024	209.094	-2,52%	53,98	54,04	54,76	53,68
06-06-2024	149.563	-0,58%	55,39	54,79	55,57	55,07
05-06-2024	145.639	2,01%	54,54	53,84	55,55	55,38
04-06-2024	197.553	-1,43%	54,65	53,32	55,185	54,29
03-06-2024	235.822	0,88%	55,30	54,715	56,178	55,08
31-05-2024	193.405	1,26%	54,44	54,075	55,11	54,60
30-05-2024	131.552	1,01%	54,06	53,51	54,49	53,92
29-05-2024	174.147	-2,50%	54,15	53,00	54,30	53,38
28-05-2024	127.826	-0,53%	54,76	54,08	55,64	54,75
27-05-2024	72.426	0,00%	54,76	54,45	55,23	55,04
24-05-2024	72.426	0,68%	54,76	54,45	55,23	55,04
23-05-2024	176.822	-0,82%	56,17	53,87	54,835	54,22
22-05-2024	236.467	-3,19%	56,17	54,575	56,195	54,67
21-05-2024	146.099	-1,86%	56,95	56,12	57,355	56,47
20-05-2024	151.688	2,11%	57,55	57,1506	58,07	58,64
17-05-2024	186.860	-0,07%	57,45	56,96	57,85	57,43
16-05-2024	191.492	-1,07%	57,45	56,85	58,06	57,47
15-05-2024	185.460	4,78%	56,88	56,39	58,415	58,37
14-05-2024	118.186	0,61%	56,635	55,42	55,965	55,71
13-05-2024	171.032	-1,11%	56,635	55,24	56,6899	55,37
10-05-2024	113.404	0,25%	56,03	55,63	56,45	55,99
09-05-2024	148.523	0,25%	55,84	55,3525	56,105	55,85
08-05-2024	214.198	-0,82%	55,57	55,14	56,11	55,71
07-05-2024	133.993	-0,41%	57,245	56,1361	56,85	56,17
06-05-2024	218.761	-0,42%	57,245	55,915	57,4682	56,40
03-05-2024	230.732	2,93%	54,17	56,34	59,3642	56,64
02-05-2024	225.900	-0,04%	54,17	53,1325	56,41	55,03
01-05-2024	191.192	1,70%	54,17	53,53	56,65	55,05
30-04-2024	113.995	-3,78%	55,925	54,10	56,035	54,1327
29-04-2024	138.891	1,21%	55,925	55,455	56,44	56,26
26-04-2024	105.102	2,08%	54,77	54,99	55,925	55,59
25-04-2024	110.029	0,28%	53,31	52,38	54,59	54,46
24-04-2024	58.900	-0,62%	54,25	53,91	55,25	54,31
23-04-2024	183.163	4,21%	52,70	52,44	55,0599	54,65
22-04-2024	98.877	0,19%	52,55	51,84	53,08	52,44
19-04-2024	99.024	0,71%	52,05	51,76	52,97	52,34
18-04-2024	150.193	-0,31%	53,935	52,01	53,76	51,97
17-04-2024	194.807	-2,16%	53,935	51,83	53,92	52,13
16-04-2024	127.781	-2,83%	55,96	53,12	54,20	53,28
15-04-2024	112.209	-1,58%	55,96	54,72	56,235	54,83
12-04-2024	115.901	-0,70%	55,98	55,34	56,144	55,71
11-04-2024	125.028	0,02%	56,02	55,65	56,535	56,10
10-04-2024	237.026	-4,02%	55,88	57,21	56,55	56,09
09-04-2024	88.560	0,52%	58,40	57,21	58,43	58,44
08-04-2024	91.924	-0,12%	58,62	57,80	58,62	58,14
05-04-2024	92.311	-0,03%	58,41	58,2525	59,135	58,21
04-04-2024	118.439	-1,39%	59,76	57,77	59,98	58,23
03-04-2024	100.394	0,63%	58,26	58,51	59,33	59,05
02-04-2024	146.605	-2,70%	59,455	57,64	60,79	58,68
01-04-2024	130.305	0,13%	60,35	59,53	60,79	60,31
28-03-2024	120.255	0,77%	59,25	59,86	61,605	60,23
27-03-2024	102.987	2,01%	59,25	58,80	59,84	59,77
26-03-2024	93.123	-0,70%	59,60	58,44	59,7999	58,59
25-03-2024	71.790	0,02%	59,35	58,80	59,645	59,00
22-03-2024	80.123	0,46%	58,76	58,625	59,44	58,99
21-03-2024	160.470	1,26%	58,85	58,34	59,175	58,72
20-03-2024	142.081	2,55%	56,555	56,14	58,195	57,99
19-03-2024	127.169	2,99%	54,90	54,73	57,05	56,55
18-03-2024	79.951	0,55%	54,69	53,79	55,405	54,91
15-03-2024	142.113	1,19%	53,90	53,83	55,04	54,61
14-03-2024	191.086	-1,80%	54,75	52,96	55,11	53,97
13-03-2024	112.647	2,73%	54,50	54,16	55,67	54,96
12-03-2024	84.431	2,18%	51,95	51,50	53,49	53,50
11-03-2024	213.531	-0,38%	51,99	51,50	52,51	52,36
08-03-2024	154.448	-0,19%	53,00	51,98	53,60	52,56
07-03-2024	210.623	1,17%	52,75	52,575	55,69	52,66
06-03-2024	200.696	0,62%	52,02	51,175	52,14	52,05
05-03-2024	260.469	-0,23%	55,23	51,49	53,085	51,73
04-03-2024	472.394	-5,05%	55,23	51,045	55,12	51,85
01-03-2024	599.461	-6,56%	52,76	50,84	54,70	54,66
29-02-2024	237.674	2,51%	57,80	57,765	59,36	58,50