Green Brick Partners Inc (GRBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	101.067	-0,35%	56,85	56,95	57,935	57,07
27/02/2024	113.162	-0,14%	57,905	56,95	58,2899	57,27
26/02/2024	127.973	0,30%	57,05	56,925	58,34	57,35
23/02/2024	101.591	2,35%	56,43	56,475	57,54	57,18
22/02/2024	71.626	0,58%	54,94	55,53	56,2625	55,87
21/02/2024	147.096	2,15%	54,94	54,70	55,97	55,55
20/02/2024	52.507	-0,15%	53,70	53,33	54,41	54,38
19/02/2024	83.055	0,00%	54,27	54,20	54,89	54,46
16/02/2024	83.055	0,48%	54,27	54,20	54,89	54,46
15/02/2024	112.134	1,92%	54,755	54,03	55,48	55,24
14/02/2024	75.982	2,21%	53,99	53,21	54,3952	54,20
13/02/2024	117.989	-3,74%	53,51	51,76	53,20	53,03
12/02/2024	104.523	3,18%	52,75	54,09	55,93	55,09
09/02/2024	77.371	1,16%	52,75	52,0711	53,75	53,39
08/02/2024	52.346	2,15%	51,815	51,70	52,87	52,78
07/02/2024	94.122	-0,64%	51,99	51,4472	52,37	51,67
06/02/2024	97.769	-0,56%	52,30	50,8023	52,65	52,00
05/02/2024	118.831	-1,12%	52,01	51,0301	52,67	52,29
02/02/2024	99.710	-1,16%	52,39	52,02	53,515	52,88
01/02/2024	108.905	2,55%	52,54	52,1025	52,905	53,50
31/01/2024	132.447	-1,01%	52,39	51,93	53,60	52,17
30/01/2024	154.976	2,07%	51,18	51,76	53,06	52,70
29/01/2024	138.886	1,47%	51,18	50,795	51,72	51,63
26/01/2024	64.955	-0,24%	50,96	50,495	51,4675	50,88
25/01/2024	90.974	4,36%	50,49	49,7567	51,03	51,00
24/01/2024	125.115	-2,28%	52,35	48,705	50,895	48,87
23/01/2024	147.356	-5,37%	52,35	49,57	52,17	50,01
22/01/2024	141.014	3,85%	51,51	51,385	53,30	52,85
19/01/2024	51.111	0,40%	50,52	49,99	51,13	50,89
18/01/2024	67.635	2,24%	48,59	50,00	50,815	50,69
17/01/2024	73.055	0,18%	48,59	48,62	49,605	49,58
16/01/2024	64.757	-1,32%	49,48	49,16	49,635	49,49
15/01/2024	59.576	-1,44%	50,65	49,66	51,23	50,15
12/01/2024	59.576	-1,44%	50,65	49,66	51,23	50,15
11/01/2024	61.237	-0,66%	50,74	49,92	51,13	50,88
10/01/2024	80.126	1,23%	51,29	50,87	51,88	51,22
09/01/2024	102.680	-1,31%	50,38	50,17	50,9199	50,60
08/01/2024	161.436	2,68%	50,20	50,00	51,28	51,27
05/01/2024	130.421	-0,95%	49,83	49,65	50,6525	49,93
04/01/2024	73.148	0,06%	50,07	50,03	51,12	50,41
03/01/2024	82.629	-2,82%	50,67	50,18	50,92	50,38
02/01/2024	112.915	-0,19%	51,05	50,17	52,00	51,84
29/12/2023	61.202	-0,88%	52,40	51,68	52,5831	51,94
28/12/2023	62.440	-1,15%	52,50	52,2472	53,13	52,40
27/12/2023	70.236	-0,09%	53,065	52,6908	53,625	53,01
26/12/2023	70.244	0,93%	53,08	52,51	53,69	53,06
22/12/2023	141.385	0,92%	52,225	52,08	53,235	52,57
21/12/2023	88.357	0,70%	52,55	51,687	52,42	52,09
20/12/2023	124.879	-2,21%	52,50	51,78	53,37	51,73
19/12/2023	166.497	2,60%	51,97	52,035	53,50	52,90
18/12/2023	106.868	-2,13%	52,47	51,095	52,42	51,56
15/12/2023	190.852	-2,28%	53,79	52,08	54,0494	52,68
14/12/2023	196.517	6,04%	49,81	52,221	53,915	53,91
13/12/2023	158.302	2,69%	49,81	48,30	51,16	50,84
12/12/2023	85.443	-0,82%	49,74	49,38	50,1125	49,51
11/12/2023	84.377	-2,02%	50,32	49,75	50,64	49,92
08/12/2023	103.603	0,65%	50,53	50,3369	51,415	50,95
07/12/2023	137.139	2,12%	50,00	49,45	50,60	50,62
06/12/2023	138.339	-0,30%	50,00	49,49	51,125	49,57
05/12/2023	145.502	0,44%	49,46	48,9395	49,90	49,72
04/12/2023	182.368	2,00%	47,40	48,14	49,765	49,50
01/12/2023	127.157	2,28%	47,40	47,585	48,52	48,53
30/11/2023	122.295	-0,63%	47,79	46,83	47,885	47,45
29/11/2023	144.230	1,40%	47,79	47,701	48,495	47,75
28/11/2023	191.328	-0,74%	47,20	46,63	48,15	47,09
27/11/2023	115.990	-0,77%	47,555	47,10	47,90	47,44
24/11/2023	54.952	0,17%	47,60	47,26	47,89	47,82
23/11/2023	139.725	-0,80%	47,60	47,115	48,42	46,98
22/11/2023	137.678	0,80%	47,60	47,115	48,42	47,74
21/11/2023	95.623	-0,42%	47,45	47,08	47,69	47,36
20/11/2023	99.424	0,36%	47,20	46,90	47,715	47,56
17/11/2023	151.987	1,13%	47,34	46,8102	47,745	47,39
16/11/2023	157.281	-0,89%	47,34	46,67	47,7535	46,86
15/11/2023	235.696	-0,02%	47,17	46,575	47,98	47,28
14/11/2023	216.887	5,79%	44,20	47,0856	48,33	47,29
13/11/2023	146.099	0,11%	44,20	43,72	45,00	44,70
10/11/2023	140.826	2,13%	43,80	43,46	44,90	44,65
09/11/2023	155.372	-0,43%	44,20	43,445	44,565	43,72
08/11/2023	138.015	-0,36%	44,20	43,63	44,20	43,91
07/11/2023	150.865	1,61%	43,39	43,15	44,30	44,07
06/11/2023	169.371	-3,39%	45,20	43,00	44,45	43,37
03/11/2023	256.928	5,13%	44,77	44,10	45,63	44,89
02/11/2023	264.535	2,94%	39,62	42,38	43,95	42,70
01/11/2023	425.924	7,18%	39,62	37,405	41,61	41,48
31/10/2023	230.349	1,15%	38,80	37,83	38,95	38,70
30/10/2023	129.692	-0,26%	38,80	37,83	39,13	38,26
27/10/2023	69.336	-0,29%	38,42	37,97	39,07	38,45
26/10/2023	172.233	-0,59%	39,40	38,37	39,6799	38,56
25/10/2023	116.199	-1,55%	39,20	38,45	39,425	38,79
24/10/2023	169.759	1,42%	39,20	38,54	39,71	39,40
23/10/2023	158.287	1,73%	38,12	37,94	39,39	38,85
20/10/2023	166.579	-0,75%	38,77	37,89	38,67	38,19
19/10/2023	174.399	-2,80%	39,26	38,38	39,8675	38,48
18/10/2023	188.607	-2,80%	40,36	39,49	40,51	39,59
17/10/2023	133.674	2,00%	40,83	39,71	40,915	40,73
16/10/2023	167.375	-0,72%	40,83	39,41	40,99	39,93
13/10/2023	226.999	0,80%	41,80	39,57	40,785	40,22
12/10/2023	278.122	-4,39%	41,80	39,47	42,45	39,90
11/10/2023	134.543	1,12%	41,65	40,7401	42,45	41,73
10/10/2023	130.384	0,22%	41,60	41,23	42,6189	41,27