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 >
21/02/2025	132.263	-2,79%	58,98	57,20	60,255	57,20
20/02/2025	93.622	0,54%	58,71	58,675	60,05	59,42
19/02/2025	120.132	-1,66%	58,71	58,19	59,71	59,10
18/02/2025	116.589	-1,12%	60,65	59,215	60,50	60,10
17/02/2025	67.929	0,00%	60,96	60,29	61,80	60,78
14/02/2025	75.098	0,71%	61,02	60,28	61,815	60,82
13/02/2025	64.547	1,82%	57,95	59,55	60,51	60,35
12/02/2025	126.506	-1,05%	57,95	57,45	59,38	59,27
11/02/2025	78.880	1,44%	59,20	59,1284	59,97	59,90
10/02/2025	104.008	1,92%	58,38	58,285	59,05	59,05
07/02/2025	147.543	-3,24%	59,94	57,435	59,95	57,94
06/02/2025	157.256	0,37%	59,77	59,2701	60,41	59,88
05/02/2025	110.890	0,79%	58,34	59,15	60,155	59,66
04/02/2025	105.138	1,34%	58,34	58,045	59,50	59,19
03/02/2025	125.862	-3,41%	61,83	57,76	59,31	58,41
31/01/2025	137.318	-2,98%	62,28	60,23	62,51	60,47
30/01/2025	100.909	3,23%	60,98	60,775	62,87	62,33
29/01/2025	90.299	-1,89%	61,54	59,81	61,8898	60,38
28/01/2025	94.732	-1,91%	62,725	61,48	63,78	61,54
27/01/2025	112.131	3,24%	61,155	61,37	63,78	62,74
24/01/2025	94.766	-0,99%	61,21	60,25	61,31	60,77
23/01/2025	136.715	-0,07%	61,20	60,13	61,725	61,38
22/01/2025	184.339	2,32%	60,83	59,80	61,625	61,42
21/01/2025	245.147	0,32%	60,83	59,66	61,10	60,03
20/01/2025	157.315	0,00%	61,00	59,23	61,49	59,84
17/01/2025	99.922	-0,12%	60,91	59,18	61,40	59,84
16/01/2025	94.687	0,37%	60,98	58,83	60,0875	59,91
15/01/2025	87.680	2,54%	57,50	59,10	60,91	59,69
14/01/2025	93.360	3,97%	57,50	56,63	58,21	58,21
13/01/2025	114.406	2,75%	54,42	54,345	56,02	55,99
09/01/2025	105.744	1,67%	54,01	53,88	55,68	54,49
08/01/2025	102.853	1,67%	54,01	53,88	55,68	55,47
07/01/2025	120.467	-2,05%	56,25	54,29	56,1419	54,56
06/01/2025	109.659	-0,36%	56,25	55,6595	57,1756	55,70
03/01/2025	100.913	0,92%	55,91	55,22	56,14	55,90
02/01/2025	121.885	-1,95%	56,45	55,00	57,64	55,39
31/12/2024	0	0,70%	56,45	56,03	56,73	56,49
30/12/2024	128.069	-0,60%	56,40	55,36	56,595	56,49
27/12/2024	129.629	-2,13%	57,17	56,24	57,69	56,44
26/12/2024	115.768	-0,04%	57,17	56,8008	57,96	57,67
24/12/2024	0	0,30%	57,34	56,81	57,69	57,69
23/12/2024	168.121	-0,28%	57,34	56,75	57,625	57,47
20/12/2024	140.510	1,68%	56,88	56,5164	58,44	57,63
19/12/2024	242.723	-3,33%	57,36	56,34	58,23	56,69
18/12/2024	0	-6,58%	62,73	58,305	63,01	58,64
17/12/2024	104.149	-2,14%	64,55	62,56	64,58	62,77
16/12/2024	92.074	-0,13%	64,55	63,83	65,10	64,14
13/12/2024	133.126	-2,24%	66,12	63,42	65,48	64,22
12/12/2024	101.584	-1,66%	66,12	65,535	66,4999	65,69
11/12/2024	93.358	-0,27%	67,78	66,57	68,2082	66,80
10/12/2024	125.021	-2,40%	67,42	66,42	68,3399	66,98
09/12/2024	88.654	1,10%	68,38	67,765	68,7753	68,63
06/12/2024	99.139	-0,25%	69,21	66,92	69,2977	67,79
05/12/2024	93.917	-2,65%	70,05	67,83	69,825	67,96
04/12/2024	125.602	-2,53%	70,87	69,37	71,45	69,81
03/12/2024	95.159	0,59%	71,06	70,47	72,05	71,62
02/12/2024	137.258	0,01%	71,45	70,42	72,40	71,47
29/11/2024	66.790	0,18%	72,01	71,39	72,92	71,46
28/11/2024	195.306	-1,23%	73,30	70,96	74,00	71,33
27/11/2024	165.447	-1,23%	73,00	70,96	74,00	71,33
26/11/2024	125.447	-3,39%	72,99	71,67	75,54	72,22
25/11/2024	139.799	5,77%	71,99	71,99	75,54	74,75
22/11/2024	159.492	2,93%	68,94	68,59	70,83	70,67
21/11/2024	103.570	-0,03%	68,72	68,3027	70,0346	68,66
20/11/2024	115.291	-0,32%	67,885	67,29	69,33	68,68
19/11/2024	96.709	1,03%	69,35	67,01	69,83	68,90
18/11/2024	165.012	-1,80%	69,07	68,10	70,072	68,20
15/11/2024	94.650	-0,72%	70,67	69,00	71,23	69,45
14/11/2024	125.028	0,13%	70,56	69,665	71,2988	69,95
13/11/2024	175.580	1,01%	70,04	69,08	71,68	69,86
12/11/2024	179.610	-4,30%	73,99	69,08	73,9185	69,16
11/11/2024	85.128	-0,88%	73,03	72,27	73,9939	72,27
08/11/2024	100.180	2,43%	72,05	70,84	73,28	72,91
07/11/2024	206.951	-0,77%	72,29	69,61	73,045	71,18
06/11/2024	231.498	-0,91%	70,11	69,5245	72,75	71,73
05/11/2024	153.539	%	70,11	69,765	72,40	72,39
04/11/2024	225.241	%	68,56	68,675	71,3874	70,09
01/11/2024	350.174	%	69,89	66,67	70,4272	68,51
31/10/2024	469.653	%	75,00	67,2101	72,3549	69,01
30/10/2024	258.331	%	75,00	71,00	75,93	74,59
29/10/2024	243.026	%	72,58	71,00	75,93	75,48
25/10/2024	170.661	%	76,48	74,9479	76,71	74,96
24/10/2024	157.351	%	75,55	75,625	77,65	75,77
23/10/2024	111.559	%	75,55	75,202	76,8183	76,15
22/10/2024	163.750	%	83,56	76,09	78,3897	76,09
21/10/2024	173.295	%	83,56	79,37	83,56	79,56
18/10/2024	113.256	%	84,18	82,7896	84,17	83,57
17/10/2024	169.901	%	82,83	81,91	84,2155	82,02
16/10/2024	123.655	%	82,83	81,51	83,16	81,08
15/10/2024	120.107	%	79,84	81,51	83,16	81,58
14/10/2024	154.714	%	79,84	79,76	81,7199	81,50
11/10/2024	198.947	%	76,20	77,3835	79,41	79,39
10/10/2024	116.221	%	76,20	76,00	77,48	76,92
09/10/2024	100.226	%	78,78	77,87	79,145	77,94
08/10/2024	107.913	%	78,61	77,9938	79,875	78,87
07/10/2024	108.485	%	78,47	77,37	78,8699	78,48
04/10/2024	131.636	%	82,11	78,82	82,68	79,36
03/10/2024	87.526	%	81,55	80,415	82,29	81,20
02/10/2024	88.228	%	82,01	80,8536	82,8175	81,57
01/10/2024	113.601	%	83,57	82,0022	83,77	82,86