BiG | O banco que entende os seus valores.

Green Brick Partners Inc (GRBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	81.540	0,19%	66,00	65,95	68,45	67,44
29/04/2026	63.505	-4,18%	69,93	67,105	70,015	67,34
28/04/2026	70.314	-0,83%	71,81	69,77	71,81	70,28
27/04/2026	13.693	-0,69%	70,18	70,18	71,46	70,87
24/04/2026	50.608	-1,42%	71,84	70,66	72,34	70,82
23/04/2026	75.467	0,22%	72,02	70,74	72,34	71,84
22/04/2026	77.778	1,04%	71,14	70,9401	72,16	71,68
21/04/2026	87.612	0,55%	71,68	70,7671	72,8399	70,94
20/04/2026	62.367	1,98%	70,30	68,69	70,70	70,55
17/04/2026	125.839	5,31%	65,69	65,69	70,31	69,18
16/04/2026	70.408	0,17%	65,94	65,46	66,206	65,69
15/04/2026	59.599	-2,80%	67,07	65,14	67,19	65,56
14/04/2026	45.797	-0,47%	67,43	67,244	68,175	67,45
13/04/2026	74.726	0,73%	70,00	65,6486	70,00	67,77
10/04/2026	56.091	-2,82%	69,34	67,21	69,71	67,28
09/04/2026	104.277	1,50%	68,00	67,72	70,126	69,23
08/04/2026	129.668	6,21%	66,131	66,131	69,301	68,23
07/04/2026	133.350	-3,05%	65,78	63,445	65,78	64,24
06/04/2026	74.353	1,39%	65,05	64,54	66,48	66,26
02/04/2026	92.995	-0,03%	64,08	63,84	66,24	65,35
01/04/2026	119.985	1,43%	64,27	63,4301	66,0205	65,37
31/03/2026	124.968	2,69%	63,00	62,79	65,00	64,45
30/03/2026	137.962	1,37%	61,90	61,60	63,2199	62,75
27/03/2026	56.896	-1,66%	61,88	61,81	63,015	61,90
26/03/2026	61.408	-1,53%	63,39	62,94	64,03	63,00
25/03/2026	70.279	1,23%	64,15	62,055	64,1601	64,01
24/03/2026	71.384	-0,39%	63,48	62,00	64,00	63,23
23/03/2026	85.442	3,59%	62,50	62,50	64,1674	63,48
20/03/2026	75.831	-2,56%	61,765	60,97	63,20	61,26
19/03/2026	91.673	-0,77%	62,68	61,415	63,155	62,93
18/03/2026	71.882	-3,08%	65,52	63,32	65,52	63,42
17/03/2026	62.704	0,41%	65,61	64,585	66,04	65,52
16/03/2026	86.715	0,35%	63,7513	63,7513	65,79	65,25
13/03/2026	71.181	1,50%	65,00	64,0001	65,375	65,02
12/03/2026	91.880	-2,33%	64,50	63,77	64,78	64,06
11/03/2026	71.757	-0,67%	65,69	64,83	66,247	65,59
10/03/2026	73.581	-1,42%	68,95	65,875	68,95	66,03
09/03/2026	95.968	-2,03%	68,51	63,73	68,51	66,98
06/03/2026	75.924	-2,79%	70,25	67,90	70,25	68,31
05/03/2026	65.320	-2,12%	70,45	69,02	71,20	70,26
04/03/2026	66.246	-0,04%	73,00	70,7201	73,00	71,78
03/03/2026	78.960	-0,82%	68,99	68,99	72,15	71,81
02/03/2026	113.067	-1,71%	71,51	71,01	72,97	72,40
27/02/2026	114.131	-5,19%	77,68	73,27	77,68	73,66
26/02/2026	144.396	4,39%	77,79	75,35	79,50	77,69
25/02/2026	156.848	-4,88%	77,97	73,43	77,97	74,42
24/02/2026	65.172	0,49%	77,09	77,09	79,41	78,24
23/02/2026	78.486	-1,55%	78,50	76,22	79,20	77,86
20/02/2026	59.043	0,54%	81,373	77,385	81,373	78,72
19/02/2026	65.321	-1,32%	79,35	77,835	79,43	78,30
18/02/2026	95.389	-0,18%	78,37	78,37	80,85	79,35
17/02/2026	84.090	-1,37%	80,06	78,209	80,9988	79,49
13/02/2026	148.728	3,91%	77,68	77,61	80,97	80,59
12/02/2026	102.120	0,35%	77,85	77,325	79,50	77,56
11/02/2026	83.329	-0,37%	77,57	76,35	78,38	77,29
10/02/2026	75.360	3,76%	74,99	74,99	78,50	77,58
09/02/2026	72.392	-0,55%	74,94	74,4202	76,2933	74,77
06/02/2026	97.200	0,69%	75,50	74,52	76,59	75,18
05/02/2026	70.100	-0,44%	75,26	74,69	76,30	74,94
04/02/2026	173.323	3,82%	71,58	71,58	76,35	75,27
03/02/2026	159.447	4,08%	70,3858	68,94	73,77	72,50
02/02/2026	134.809	0,39%	69,04	68,2201	70,2399	69,66
30/01/2026	96.943	-0,94%	69,06	68,00	70,47	69,39
29/01/2026	76.956	0,95%	69,45	69,0701	70,675	70,05
28/01/2026	83.182	0,86%	68,80	68,12	70,31	69,39
27/01/2026	46.661	-1,18%	69,17	68,53	69,706	68,80
26/01/2026	82.102	-0,44%	69,40	69,225	70,64	69,62
23/01/2026	80.611	-2,35%	71,50	69,36	71,90	69,95
22/01/2026	66.091	-1,90%	73,10	71,195	74,075	71,63
21/01/2026	75.521	3,28%	71,14	71,10	73,37	73,02
20/01/2026	153.672	-3,73%	72,55	69,3127	72,83	70,70
16/01/2026	83.319	-1,01%	74,19	72,92	75,00	73,44
15/01/2026	137.882	1,98%	73,00	72,4331	74,41	74,19
14/01/2026	92.782	-1,84%	73,90	72,49	74,60	72,75
13/01/2026	86.519	1,73%	72,87	72,8067	74,32	74,11
12/01/2026	115.477	1,11%	71,33	71,17	74,02	72,85
09/01/2026	147.414	6,90%	69,925	67,55	72,60	72,05
08/01/2026	67.324	4,56%	64,20	63,84	67,485	67,40
07/01/2026	114.535	0,09%	64,76	64,08	66,11	64,46
06/01/2026	104.736	1,15%	63,50	62,43	64,50	64,40
05/01/2026	86.143	0,73%	62,59	62,59	64,575	63,67
02/01/2026	80.927	0,88%	62,01	62,00	63,42	63,21
31/12/2025	73.808	-0,68%	62,90	62,39	63,36	62,66
30/12/2025	94.283	-1,08%	63,67	62,68	64,10	62,68
29/12/2025	79.076	-0,05%	63,81	63,23	63,94	63,78
26/12/2025	53.456	0,43%	63,49	63,0401	64,345	63,81
24/12/2025	69.553	1,43%	62,72	62,52	63,82	63,54
23/12/2025	105.569	-0,74%	64,2782	62,75	64,2782	62,92
22/12/2025	91.021	-1,08%	64,62	63,26	64,62	63,39
19/12/2025	100.092	-1,97%	64,68	63,50	64,745	64,08
18/12/2025	92.313	-0,11%	66,49	65,37	66,88	65,37
17/12/2025	86.873	-0,86%	65,68	65,10	66,86	65,44
16/12/2025	70.519	-0,11%	66,01	65,5801	67,2332	66,01
15/12/2025	91.971	-1,34%	66,95	65,91	67,54	66,08
12/12/2025	56.650	-0,45%	67,88	66,52	67,88	66,98
11/12/2025	76.664	1,17%	66,47	66,33	68,35	67,28
10/12/2025	90.409	3,53%	64,53	64,00	67,13	66,50
09/12/2025	80.487	-0,37%	64,01	63,63	65,36	64,23
08/12/2025	128.896	-1,93%	65,50	64,16	66,00	64,47
05/12/2025	77.711	-0,71%	66,64	65,25	67,1699	65,74