Green Brick Partners Inc (GRBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	145.736	1,30%	40,40	39,845	41,38	41,18
06/10/2023	120.344	0,67%	39,80	39,291	41,07	40,65
05/10/2023	170.038	-1,32%	40,20	40,10	41,115	40,38
04/10/2023	144.215	1,66%	40,50	39,86	41,04	40,93
03/10/2023	126.740	-1,69%	41,20	39,69	40,70	40,26
02/10/2023	195.076	-1,35%	41,20	40,40	42,08	40,95
29/09/2023	87.924	-2,19%	41,77	41,02	43,07	41,51
28/09/2023	72.570	1,85%	42,25	41,29	43,00	42,44
27/09/2023	76.359	0,24%	42,25	41,29	42,51	41,67
26/09/2023	135.142	-1,17%	41,46	41,23	42,40	41,57
25/09/2023	101.626	1,15%	41,46	41,46	42,21	42,06
22/09/2023	140.575	-0,24%	41,90	41,00	42,255	41,58
21/09/2023	145.210	-1,81%	42,39	40,61	42,39	41,68
20/09/2023	92.122	-2,68%	44,17	42,3706	44,415	42,45
19/09/2023	123.818	0,28%	43,12	42,76	44,00	43,62
18/09/2023	175.990	1,21%	43,12	42,90	44,41	43,50
15/09/2023	327.235	-4,15%	44,10	42,53	44,205	42,98
14/09/2023	211.927	1,82%	44,50	43,67	44,99	44,84
13/09/2023	138.349	-1,81%	44,87	43,22	45,08	44,04
12/09/2023	155.209	-1,52%	45,28	44,22	46,07	44,85
11/09/2023	183.782	-0,15%	45,50	45,18	46,105	45,54
08/09/2023	216.527	-0,24%	45,50	45,40	46,52	45,61
07/09/2023	412.153	-3,26%	46,00	44,19	46,52	45,72
06/09/2023	169.811	2,63%	46,49	45,7501	47,38	47,26
05/09/2023	315.766	-9,16%	49,90	45,52	49,90	46,045
04/09/2023	86.349	2,49%	49,655	49,28	50,80	50,69
01/09/2023	86.349	2,49%	49,655	49,28	50,80	50,69
31/08/2023	74.852	-0,94%	49,88	49,10	50,08	49,46
30/08/2023	136.447	2,51%	46,90	48,36	50,519	49,93
29/08/2023	104.975	3,68%	46,90	46,39	48,96	48,71
28/08/2023	108.020	0,34%	47,18	46,48	47,53	46,98
25/08/2023	155.772	-1,52%	47,96	45,63	48,08	46,82
24/08/2023	94.017	-3,14%	48,85	47,555	49,07	47,54
23/08/2023	105.072	2,34%	48,25	48,305	49,52	49,08
22/08/2023	180.372	0,86%	48,25	47,19	48,42	47,96
21/08/2023	286.533	-2,88%	49,50	46,86	49,6017	47,55
18/08/2023	152.790	1,18%	52,225	47,01	49,23	48,96
17/08/2023	220.192	-6,92%	52,225	48,26	52,40	48,39
16/08/2023	94.401	-3,13%	53,72	51,97	53,9845	51,99
15/08/2023	192.591	1,69%	53,34	52,37	54,18	53,67
14/08/2023	140.178	-0,57%	52,37	51,74	53,35	52,78
11/08/2023	94.578	0,91%	52,57	52,2906	53,76	53,08
10/08/2023	172.353	-0,61%	53,02	51,50	54,15	52,60
09/08/2023	174.301	-3,01%	54,22	52,61	54,37	52,92
08/08/2023	159.606	3,08%	52,10	52,00	54,7342	54,56
07/08/2023	161.708	1,50%	52,55	52,32	53,70	52,93
04/08/2023	268.253	1,13%	51,45	50,11	52,61	52,15
03/08/2023	363.661	-7,10%	56,19	49,67	57,00	51,57
02/08/2023	177.775	-2,29%	56,34	55,02	56,595	55,51
01/08/2023	201.439	0,51%	56,34	56,09	57,06	56,81
31/07/2023	227.607	0,32%	56,77	55,995	57,38	56,52
28/07/2023	125.856	4,76%	54,46	54,54	56,42	56,34
27/07/2023	147.738	-1,75%	55,51	53,48	55,845	53,78
26/07/2023	104.416	-2,58%	56,12	54,34	56,305	54,74
25/07/2023	142.979	1,85%	55,39	55,34	57,42	56,19
24/07/2023	107.151	1,10%	54,71	53,76	55,365	55,17
21/07/2023	126.211	-1,39%	55,925	54,4007	56,43	54,57
20/07/2023	194.274	-5,57%	57,86	54,85	59,30	55,25
19/07/2023	165.310	0,72%	57,86	56,68	58,53	58,51
18/07/2023	243.917	-0,45%	58,50	57,54	59,10	58,09
17/07/2023	310.234	4,78%	57,24	56,10	58,44	58,35
14/07/2023	154.567	0,40%	55,565	55,26	56,21	55,69
13/07/2023	204.126	2,19%	54,75	54,0401	55,5899	55,47
12/07/2023	168.962	5,73%	51,88	52,01	54,605	54,28
11/07/2023	109.751	-0,81%	49,61	51,3252	52,27	51,34
10/07/2023	130.906	3,50%	50,75	49,52	51,855	51,76
07/07/2023	190.546	-0,81%	50,75	50,00	51,6899	50,01
06/07/2023	255.154	-7,79%	55,75	50,41	53,87	50,42
05/07/2023	288.158	-2,13%	55,75	54,55	56,6925	54,68
04/07/2023	131.961	-1,11%	57,46	55,3188	57,48	56,17
03/07/2023	131.951	-1,20%	57,46	55,3188	57,48	56,12
30/06/2023	209.667	0,87%	57,46	56,51	57,53	56,80
29/06/2023	193.973	1,73%	55,21	54,915	56,60	56,31
28/06/2023	117.797	0,29%	55,04	54,99	56,20	55,35
27/06/2023	241.380	3,90%	54,25	53,29	56,049	55,19
26/06/2023	175.438	-2,76%	54,25	53,00	55,13	53,12
23/06/2023	130.252	-1,80%	55,50	54,17	55,685	54,63
22/06/2023	127.877	-1,44%	56,125	55,53	56,50	55,63
21/06/2023	160.637	2,45%	54,75	54,34	56,68	56,44
20/06/2023	175.446	1,40%	56,58	54,51	56,55	55,09
19/06/2023	230.987	-1,67%	56,58	53,87	55,9267	54,33
16/06/2023	230.987	-1,67%	56,58	53,87	55,9267	54,33
15/06/2023	176.274	1,19%	56,58	54,425	55,82	55,25
14/06/2023	175.621	-2,05%	56,58	54,20	56,0582	54,60
13/06/2023	132.767	-0,94%	55,85	55,7401	56,94	55,74
12/06/2023	207.254	1,04%	55,85	53,79	56,525	56,27
09/06/2023	204.699	-0,14%	55,85	55,425	56,9152	55,69
08/06/2023	167.448	1,14%	55,00	54,91	56,23	55,77
07/06/2023	203.274	2,19%	54,50	53,98	55,365	55,14
06/06/2023	174.248	6,41%	51,64	51,56	54,12	54,99
05/06/2023	234.511	1,06%	50,835	50,45	52,00	51,68
02/06/2023	223.622	4,07%	48,24	49,18	51,69	51,14
01/06/2023	121.158	2,65%	48,24	47,60	49,3999	49,14
31/05/2023	104.367	0,92%	48,145	47,77	48,55	47,87
30/05/2023	104.367	0,92%	48,145	47,77	48,55	48,46
29/05/2023	176.970	-1,28%	48,51	47,44	48,6599	48,02
26/05/2023	176.970	-1,28%	48,51	47,44	48,6599	48,02
25/05/2023	163.757	0,64%	48,91	48,385	49,5567	48,64
24/05/2023	220.567	-1,13%	48,26	48,085	49,67	48,33
23/05/2023	231.929	-5,33%	51,95	48,85	51,2399	48,88