BiG | O banco que entende os seus valores.

Green Brick Partners Inc (GRBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	116.476	0,99%	59,05	56,54	59,88	57,97
23/04/2025	81.765	0,40%	55,79	55,355	59,88	57,40
22/04/2025	110.942	4,78%	55,11	53,84	57,23	57,17
21/04/2025	105.023	-2,12%	54,52	53,84	55,37	54,56
17/04/2025	127.397	1,48%	55,90	53,51	57,3699	55,74
16/04/2025	90.758	-3,05%	56,96	54,21	57,755	54,93
15/04/2025	119.233	-0,28%	56,96	56,40	57,755	56,66
14/04/2025	143.330	1,86%	56,39	55,40	57,18	56,82
11/04/2025	149.112	1,34%	55,045	53,19	55,78	55,78
10/04/2025	146.787	-2,38%	52,51	53,43	56,67	55,04
09/04/2025	298.528	5,40%	57,45	50,57	57,42	56,38
08/04/2025	155.324	-4,23%	55,39	52,82	57,735	53,49
07/04/2025	269.160	-3,60%	55,39	55,02	58,75	55,75
04/04/2025	222.397	3,47%	54,02	53,44	58,78	57,83
03/04/2025	134.448	-6,41%	57,18	55,28	57,23	55,89
02/04/2025	74.878	1,58%	58,09	58,09	59,705	59,66
01/04/2025	94.789	0,72%	58,26	57,81	59,36	58,73
31/03/2025	114.433	1,01%	57,335	56,7975	58,82	58,31
28/03/2025	87.708	-2,98%	59,22	57,48	59,22	57,73
27/03/2025	74.926	-0,08%	59,75	59,013	60,4499	59,50
26/03/2025	84.167	0,17%	59,725	59,125	60,3875	59,53
25/03/2025	137.599	-0,17%	58,49	57,80	60,1959	59,43
24/03/2025	97.706	3,55%	58,49	58,40	59,88	59,53
21/03/2025	205.260	-1,94%	56,72	56,39	58,0225	57,49
20/03/2025	114.014	-1,11%	58,91	58,49	60,05	58,63
19/03/2025	83.741	2,28%	57,46	57,915	59,73	59,29
18/03/2025	83.591	-0,03%	57,46	57,47	58,24	57,97
17/03/2025	112.731	0,05%	57,95	57,41	58,38	58,05
14/03/2025	128.407	1,26%	58,10	57,0112	59,94	58,02
13/03/2025	106.700	-3,55%	59,36	57,14	59,94	57,30
12/03/2025	111.005	-1,70%	61,17	59,135	61,55	59,41
11/03/2025	140.684	-1,27%	61,17	59,9507	61,55	60,44
10/03/2025	152.999	-0,87%	61,00	61,22	63,70	61,22
07/03/2025	167.636	-0,40%	61,72	61,08	62,485	61,90
06/03/2025	168.292	2,71%	59,72	60,25	62,7186	62,15
05/03/2025	108.670	2,16%	58,30	59,21	60,52	60,51
04/03/2025	267.134	1,06%	58,30	57,795	60,23	59,23
03/03/2025	214.974	-1,94%	60,95	58,52	60,445	58,61
28/02/2025	331.212	-2,40%	60,775	58,45	61,2186	59,73
27/02/2025	413.983	5,81%	63,82	61,12	65,125	61,20
26/02/2025	204.269	-3,36%	59,75	57,72	59,50	57,84
25/02/2025	207.957	5,72%	57,36	56,91	60,10	59,85
24/02/2025	135.388	-1,03%	60,64	56,57	57,485	56,61