Green Brick Partners Inc (GRBK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	194.267	-0,65%	51,95	51,60	52,66	51,63
19/05/2023	175.475	-1,40%	52,85	50,92	53,0072	51,97
18/05/2023	150.440	1,82%	50,865	51,90	53,09	52,71
17/05/2023	122.173	2,01%	50,865	50,47	51,92	51,77
16/05/2023	249.160	0,75%	50,05	49,53	51,21	50,75
15/05/2023	183.670	0,22%	50,22	49,91	50,59	50,37
12/05/2023	303.570	-1,61%	51,45	49,83	51,86	50,26
11/05/2023	472.592	-3,86%	52,835	49,39	53,035	51,08
10/05/2023	327.327	2,27%	52,835	51,56	53,72	53,13
09/05/2023	361.971	3,78%	50,09	50,10	51,96	51,95
08/05/2023	305.432	4,12%	48,295	47,9163	50,07	50,06
05/05/2023	355.919	5,07%	46,90	46,29	48,155	48,08
04/05/2023	584.564	23,11%	40,50	39,00	45,80	45,76
03/05/2023	134.629	1,20%	36,74	36,91	38,13	37,17
02/05/2023	125.783	-0,70%	36,75	35,621	36,845	36,73
01/05/2023	88.249	-0,75%	37,20	36,58	37,53	36,99
28/04/2023	58.499	1,17%	36,86	36,79	37,30	37,27
27/04/2023	92.512	2,65%	36,275	36,0901	36,885	36,84
26/04/2023	81.487	-1,56%	36,47	35,71	36,685	35,89
25/04/2023	88.338	-2,04%	37,01	36,39	37,31	36,46
24/04/2023	106.287	0,62%	36,955	36,39	37,22	37,22
21/04/2023	122.568	-0,05%	36,85	36,59	37,1499	36,99
20/04/2023	88.168	0,22%	37,39	36,91	37,95	37,01
19/04/2023	75.605	-0,75%	36,995	36,53	37,078	36,93
18/04/2023	124.753	4,14%	35,92	35,895	37,23	37,21
17/04/2023	230.360	1,91%	35,00	35,06	36,40	35,73
14/04/2023	65.594	-0,26%	35,20	34,69	35,33	35,06
13/04/2023	70.285	-0,26%	35,40	34,79	35,5611	35,15
12/04/2023	96.302	0,31%	35,38	35,12	35,92	35,24
11/04/2023	102.510	5,09%	33,52	33,51	35,285	35,13
10/04/2023	75.762	1,49%	33,00	32,96	33,62	33,43
06/04/2023	83.822	-2,11%	33,30	32,73	33,525	32,94
05/04/2023	82.252	-1,46%	33,85	33,49	34,00	33,65
04/04/2023	98.004	-2,98%	35,11	33,95	35,2172	34,15
03/04/2023	189.450	0,40%	35,10	34,35	35,588	35,20
31/03/2023	106.411	2,07%	34,67	34,455	35,05	35,06
30/03/2023	78.994	0,73%	34,25	34,04	34,67	34,35
29/03/2023	152.022	-0,81%	34,58	33,91	34,80	34,10
28/03/2023	97.173	0,35%	34,19	34,03	34,435	34,38
27/03/2023	159.676	-0,23%	34,70	34,04	34,99	34,26
24/03/2023	205.119	2,88%	33,18	32,71	34,64	34,34
23/03/2023	164.855	1,58%	33,37	33,27	34,07	33,38
22/03/2023	103.028	-0,03%	32,73	32,70	33,945	32,86
21/03/2023	80.373	2,11%	32,90	32,68	33,38	32,87
20/03/2023	128.379	-0,95%	32,705	32,14	33,055	32,19
17/03/2023	126.876	-0,82%	32,55	32,22	33,00	32,50
16/03/2023	108.962	4,73%	31,07	30,95	32,80	32,77
15/03/2023	121.435	-2,21%	31,48	30,63	31,755	30,92
14/03/2023	119.335	3,06%	31,54	31,22	32,315	31,62
13/03/2023	87.946	-1,60%	32,16	30,36	31,56	30,68
10/03/2023	131.890	-4,21%	32,16	30,84	32,54	31,18
09/03/2023	175.131	-1,09%	32,745	32,548	33,38	32,55
08/03/2023	108.423	2,33%	32,345	31,90	32,92	32,91
07/03/2023	178.400	-0,59%	32,53	32,02	32,55	32,16
06/03/2023	100.127	-2,00%	32,81	32,1515	33,05	32,35
03/03/2023	116.653	2,64%	32,58	32,212	33,15	33,01
02/03/2023	85.526	1,07%	31,17	30,80	32,195	32,16
01/03/2023	267.803	1,99%	31,44	31,1176	32,18	31,82
28/02/2023	386.749	2,03%	31,31	31,17	33,21	31,20
27/02/2023	102.100	1,60%	30,705	30,26	30,705	30,58
24/02/2023	68.161	-1,15%	29,60	29,40	30,29	30,10
23/02/2023	100.492	2,04%	29,75	29,75	30,59	30,45
22/02/2023	134.126	-1,45%	30,31	29,57	30,80	29,84
21/02/2023	108.979	-4,27%	31,20	30,17	31,45	30,28
20/02/2023	81.862	-1,28%	31,78	30,93	31,98	31,63
17/02/2023	81.862	-1,28%	31,78	30,93	31,98	31,63
16/02/2023	64.859	-1,23%	32,05	31,65	32,39	32,04
15/02/2023	57.975	0,59%	31,90	31,755	32,57	32,44
14/02/2023	85.636	-0,46%	31,91	31,26	32,34	32,25
13/02/2023	63.973	3,05%	31,40	31,315	32,53	32,40
10/02/2023	78.843	-0,98%	31,45	31,13	31,92	31,44
09/02/2023	48.923	-0,44%	32,37	31,66	32,37	31,75
08/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
07/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
06/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
03/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
02/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
01/02/2023	451.910	3,30%	31,65	30,62	32,20	31,89
31/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
30/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
27/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
26/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
25/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
24/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
23/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
20/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
19/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
18/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
17/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
16/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
13/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
12/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
11/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
10/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
09/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
06/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
05/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
04/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
03/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89
02/01/2023	451.910	3,30%	31,65	30,62	32,20	31,89