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 > >>
15/09/2025	87.807	-0,87%	74,00	72,10	74,035	73,05
12/09/2025	72.977	-2,13%	75,63	73,42	75,63	73,62
11/09/2025	81.720	3,56%	73,24	73,20	75,31	75,25
10/09/2025	115.700	-1,32%	74,80	71,8005	74,80	72,72
09/09/2025	209.641	-1,32%	74,90	72,38	74,90	73,77
08/09/2025	120.621	1,98%	73,38	72,66	74,865	74,82
05/09/2025	140.198	1,87%	73,50	72,35	74,20	73,38
04/09/2025	86.208	3,94%	69,30	69,30	72,07	72,03
03/09/2025	74.804	0,44%	68,73	68,32	69,89	69,30
02/09/2025	69.017	-1,20%	68,99	68,615	69,611	69,00
29/08/2025	60.592	-0,04%	70,00	69,1113	70,2145	69,84
28/08/2025	77.352	0,33%	69,94	68,69	70,09	69,87
27/08/2025	53.156	0,04%	69,27	69,12	70,16	69,65
26/08/2025	67.462	-0,75%	69,92	69,49	70,575	69,62
25/08/2025	66.892	-1,14%	71,04	69,985	71,04	70,20
22/08/2025	137.736	6,00%	67,7403	67,195	71,7525	71,04
21/08/2025	72.845	-0,45%	67,00	65,93	67,265	67,05
20/08/2025	87.905	-2,86%	69,00	67,2018	69,7327	67,35
19/08/2025	86.279	0,52%	68,09	68,09	70,49	69,18
18/08/2025	81.979	-0,61%	69,23	68,56	70,00	68,81
15/08/2025	104.684	-1,58%	71,05	68,79	71,26	69,23
14/08/2025	119.321	-0,87%	69,46	69,00	70,35	70,34
13/08/2025	191.435	5,71%	67,50	67,50	71,585	70,96
12/08/2025	117.526	3,37%	65,47	64,715	67,40	67,13
11/08/2025	105.992	-0,40%	65,21	63,48	65,7499	64,94
08/08/2025	92.808	1,12%	64,48	64,1661	65,47	65,20
07/08/2025	110.194	-1,36%	65,64	64,29	66,84	64,48
06/08/2025	117.333	-0,53%	65,73	65,23	66,19	65,37
05/08/2025	124.035	1,97%	65,00	64,23	66,915	65,72
04/08/2025	129.896	1,21%	63,81	63,67	64,965	64,45
01/08/2025	204.076	2,91%	61,50	60,12	64,38	63,74
31/07/2025	259.526	-2,84%	62,99	60,7692	62,99	61,94
30/07/2025	133.417	-2,98%	67,35	63,572	67,35	63,76
29/07/2025	155.971	-1,47%	65,78	65,27	67,31	65,82
28/07/2025	114.940	0,98%	66,15	65,38	66,86	66,80
25/07/2025	90.594	1,04%	66,31	64,69	66,25	66,15
24/07/2025	117.720	-2,25%	67,20	64,915	67,60	65,47
23/07/2025	90.347	-0,34%	64,37	64,37	68,24	66,98
22/07/2025	156.481	6,45%	64,25	62,95	67,86	67,21
21/07/2025	71.551	-0,65%	63,71	62,95	64,88	63,14
18/07/2025	80.342	-2,02%	64,625	63,09	65,69	63,55
17/07/2025	69.664	0,19%	65,00	63,38	65,69	64,86
16/07/2025	82.335	1,54%	67,28	62,50	67,6995	64,74
15/07/2025	91.011	-4,26%	66,405	63,665	67,6995	63,76
14/07/2025	74.101	-0,31%	67,01	65,38	67,01	66,60
11/07/2025	111.577	-0,51%	66,215	62,95	68,17	66,81
10/07/2025	122.454	1,13%	63,875	63,3046	68,20	67,15
09/07/2025	127.729	4,37%	63,375	62,93	66,61	66,40
08/07/2025	115.006	0,33%	64,65	62,9153	64,98	63,62
07/07/2025	103.395	-2,22%	64,79	63,051	64,85	63,41
04/07/2025	51.703	-1,55%	65,83	64,5556	65,845	64,85
03/07/2025	51.694	-0,79%	65,31	64,00	66,07	64,775
02/07/2025	132.025	0,97%	62,41	62,41	67,19	65,87
01/07/2025	185.554	3,75%	63,41	62,03	67,19	65,24
30/06/2025	118.393	-0,71%	63,60	61,99	63,62	62,88
27/06/2025	84.168	1,07%	62,40	61,77	64,26	63,33
26/06/2025	63.985	0,85%	64,08	61,515	64,76	62,87
25/06/2025	103.648	-3,11%	64,48	61,94	67,55	62,34
24/06/2025	126.109	0,99%	60,81	60,1627	65,27	64,34
23/06/2025	98.300	4,91%	60,73	60,1627	63,75	63,71
20/06/2025	78.389	1,88%	59,75	59,55	61,03	60,73
19/06/2025	81.548	3,29%	59,00	58,88	61,00	59,59
18/06/2025	80.362	0,90%	60,38	58,71	61,3699	59,56
17/06/2025	108.232	-1,83%	59,65	58,71	61,4578	59,06
16/06/2025	99.743	1,14%	60,39	59,025	60,39	60,16
13/06/2025	110.116	-2,75%	60,30	59,015	61,59	59,48
12/06/2025	84.275	0,64%	62,655	59,84	63,32	61,16
11/06/2025	156.886	-2,46%	60,095	59,94	63,32	60,77
10/06/2025	128.095	4,53%	59,39	58,6467	62,37	62,30
09/06/2025	85.005	1,27%	58,90	58,50	60,18	59,60
06/06/2025	93.973	-1,39%	59,27	58,715	60,35	58,85
05/06/2025	99.271	0,17%	58,65	58,63	60,31	59,68
04/06/2025	80.979	1,83%	57,63	56,9275	59,98	59,58
03/06/2025	136.680	1,19%	58,03	56,8471	58,63	58,51
02/06/2025	123.593	-1,08%	58,45	56,8471	58,67	57,82
30/05/2025	75.504	-0,70%	58,86	58,05	58,98	58,45
29/05/2025	102.460	1,03%	60,41	58,05	60,41	58,85
28/05/2025	146.507	-3,58%	59,72	58,21	61,16	58,25
27/05/2025	127.836	2,23%	59,725	58,88	60,46	60,41
23/05/2025	91.550	0,24%	58,905	57,94	59,46	59,09
22/05/2025	91.539	-0,76%	60,29	58,425	61,39	58,95
21/05/2025	109.764	-3,02%	62,00	59,05	62,675	59,40
20/05/2025	167.196	-1,64%	62,035	60,85	62,675	61,25
19/05/2025	83.064	-1,24%	62,36	61,39	62,5998	62,27
16/05/2025	98.979	2,06%	61,00	60,51	63,09	63,05
15/05/2025	103.890	0,92%	62,40	60,07	63,46	61,78
14/05/2025	162.844	-2,89%	62,94	61,025	64,00	61,22
13/05/2025	107.386	0,82%	63,00	57,19	63,9228	63,04
12/05/2025	135.068	4,13%	63,01	61,3916	63,90	62,53
09/05/2025	64.537	-0,96%	60,155	59,68	61,255	60,05
08/05/2025	81.147	2,02%	59,34	59,03	61,30	60,63
07/05/2025	111.966	0,95%	59,275	58,575	60,17	59,43
06/05/2025	105.009	-1,13%	59,59	58,57	60,19	58,87
05/05/2025	114.538	-1,11%	59,79	58,99	60,225	59,54
02/05/2025	181.023	3,24%	58,21	56,64	60,73	60,21
01/05/2025	207.338	-1,14%	57,48	56,64	59,66	58,32
30/04/2025	125.870	1,21%	57,92	56,59	59,02	58,99
29/04/2025	177.524	0,40%	56,94	56,54	58,365	58,22
28/04/2025	134.752	0,78%	58,99	56,8201	58,99	57,99
25/04/2025	82.329	-0,74%	57,31	56,55	58,66	57,54