Green Plains Inc (Biofuels) (GPRE)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 11/07/2025 | 1.676.573 | 4,57% | 7,36 | 7,335 | 8,075 | 8,01 |
| 10/07/2025 | 1.080.219 | 6,09% | 7,20 | 6,97 | 7,765 | 7,66 |
| 09/07/2025 | 812.623 | 0,70% | 6,97 | 6,8754 | 7,3092 | 7,22 |
| 08/07/2025 | 1.064.940 | 2,43% | 7,03 | 6,785 | 7,27 | 7,17 |
| 07/07/2025 | 2.276.306 | 0,29% | 7,00 | 6,785 | 7,23 | 7,00 |
| 04/07/2025 | 874.460 | 7,35% | 6,57 | 6,56 | 7,045 | 6,98 |
| 03/07/2025 | 868.620 | 7,04% | 6,30 | 6,25 | 7,045 | 6,98 |
| 02/07/2025 | 1.074.467 | 4,90% | 6,06 | 5,91 | 6,715 | 6,53 |
| 01/07/2025 | 1.159.784 | 3,23% | 5,96 | 5,85 | 6,51 | 6,225 |
| 30/06/2025 | 1.669.042 | 1,52% | 6,04 | 5,85 | 6,295 | 6,03 |
| 27/06/2025 | 1.188.209 | 4,04% | 5,79 | 5,60 | 5,94 | 5,94 |
| 26/06/2025 | 621.294 | -1,21% | 5,70 | 5,605 | 5,88 | 5,69 |
| 25/06/2025 | 691.965 | 1,76% | 5,46 | 5,4143 | 5,88 | 5,77 |
| 24/06/2025 | 783.222 | 1,80% | 5,68 | 5,37 | 5,8096 | 5,67 |
| 23/06/2025 | 1.071.241 | -1,76% | 5,80 | 5,37 | 6,00 | 5,57 |
| 20/06/2025 | 2.833.269 | 0,35% | 5,61 | 5,535 | 5,95 | 5,67 |
| 18/06/2025 | 1.355.121 | -2,17% | 5,79 | 5,61 | 5,95 | 5,65 |
| 17/06/2025 | 1.228.472 | -0,60% | 5,64 | 5,35 | 6,04 | 5,775 |
| 16/06/2025 | 2.146.132 | 4,12% | 5,70 | 5,35 | 5,965 | 5,81 |
| 13/06/2025 | 4.732.356 | 20,00% | 4,54 | 4,44 | 5,65 | 5,58 |
| 12/06/2025 | 859.621 | 1,31% | 4,67 | 4,44 | 4,80 | 4,65 |
| 11/06/2025 | 821.047 | 0,00% | 4,30 | 4,25 | 4,68 | 4,59 |
| 10/06/2025 | 936.368 | 8,00% | 4,20 | 4,1113 | 4,61 | 4,59 |
| 09/06/2025 | 871.445 | 1,92% | 4,19 | 4,1113 | 4,30 | 4,25 |
| 06/06/2025 | 724.450 | 3,22% | 4,06 | 3,97 | 4,315 | 4,17 |
| 05/06/2025 | 713.454 | -0,49% | 4,20 | 3,97 | 4,27 | 4,04 |
| 04/06/2025 | 845.322 | -4,02% | 4,16 | 4,015 | 4,405 | 4,06 |
| 03/06/2025 | 848.446 | 1,68% | 4,19 | 4,01 | 4,405 | 4,23 |
| 02/06/2025 | 964.174 | 0,00% | 4,16 | 4,01 | 4,25 | 4,16 |
| 30/05/2025 | 632.244 | 0,48% | 4,29 | 4,02 | 4,40 | 4,16 |
| 29/05/2025 | 710.391 | -2,59% | 4,36 | 4,095 | 4,42 | 4,14 |
| 28/05/2025 | 564.056 | -2,75% | 4,27 | 4,185 | 4,45 | 4,25 |
| 27/05/2025 | 752.498 | 3,80% | 4,29 | 4,185 | 4,405 | 4,37 |
| 23/05/2025 | 830.499 | -4,97% | 4,31 | 4,17 | 4,615 | 4,21 |
| 22/05/2025 | 927.496 | 1,37% | 4,58 | 4,23 | 4,615 | 4,43 |
| 21/05/2025 | 982.226 | -7,22% | 4,75 | 4,36 | 4,81 | 4,37 |
| 20/05/2025 | 987.545 | -1,67% | 5,08 | 4,62 | 5,055 | 4,71 |
| 19/05/2025 | 1.319.952 | -8,41% | 5,20 | 4,79 | 5,20 | 4,79 |
| 16/05/2025 | 1.182.447 | 3,56% | 5,11 | 4,88 | 5,26 | 5,23 |
| 15/05/2025 | 2.467.275 | -1,56% | 5,04 | 4,755 | 5,135 | 5,05 |
| 14/05/2025 | 1.766.303 | 0,79% | 4,71 | 4,625 | 5,48 | 5,13 |
| 13/05/2025 | 2.187.668 | 9,46% | 4,48 | 4,37 | 5,48 | 5,09 |
| 12/05/2025 | 1.245.997 | 14,25% | 4,7855 | 4,37 | 4,7855 | 4,65 |
| 09/05/2025 | 1.277.088 | 6,13% | 3,76 | 3,385 | 4,25 | 4,07 |
| 08/05/2025 | 1.695.101 | 1,72% | 3,69 | 3,385 | 3,89 | 3,835 |
| 07/05/2025 | 989.487 | 3,01% | 3,68 | 3,635 | 3,80 | 3,77 |
| 06/05/2025 | 838.495 | -1,08% | 3,77 | 3,65 | 3,855 | 3,66 |
| 05/05/2025 | 1.084.146 | -2,89% | 3,9999 | 3,68 | 3,9999 | 3,70 |
| 02/05/2025 | 675.528 | 3,25% | 3,57 | 3,57 | 3,868 | 3,81 |
| 01/05/2025 | 825.897 | 3,07% | 3,65 | 3,525 | 3,72 | 3,69 |
| 30/04/2025 | 770.304 | -3,50% | 3,68 | 3,525 | 3,8162 | 3,58 |
| 29/04/2025 | 760.586 | 0,27% | 3,60 | 3,5695 | 3,845 | 3,71 |
| 28/04/2025 | 1.064.721 | 3,35% | 3,70 | 3,60 | 3,845 | 3,70 |
| 25/04/2025 | 653.091 | 0,00% | 3,40 | 3,35 | 3,64 | 3,58 |
| 24/04/2025 | 2.387.575 | 4,99% | 3,63 | 3,325 | 3,67 | 3,58 |
| 23/04/2025 | 925.633 | -2,71% | 3,34 | 3,325 | 3,67 | 3,41 |
| 22/04/2025 | 1.343.987 | 6,21% | 3,33 | 3,1425 | 3,62 | 3,505 |
| 21/04/2025 | 1.333.098 | -2,94% | 3,59 | 3,1425 | 3,59 | 3,30 |
| 17/04/2025 | 1.697.927 | -2,30% | 3,58 | 3,34 | 3,67 | 3,40 |
| 16/04/2025 | 1.630.694 | -3,87% | 3,79 | 3,41 | 3,97 | 3,48 |
| 15/04/2025 | 2.185.705 | -6,22% | 3,79 | 3,575 | 3,97 | 3,62 |
| 14/04/2025 | 917.422 | 2,12% | 3,95 | 3,705 | 3,99 | 3,86 |
| 11/04/2025 | 1.034.883 | -4,30% | 3,95 | 3,685 | 3,975 | 3,78 |
| 10/04/2025 | 1.500.012 | -2,71% | 3,91 | 3,65 | 3,97 | 3,95 |
| 09/04/2025 | 1.957.794 | 13,73% | 3,51 | 3,26 | 4,09 | 4,06 |
| 08/04/2025 | 1.705.795 | -8,61% | 3,94 | 3,475 | 3,94 | 3,57 |
| 07/04/2025 | 1.943.821 | -4,89% | 3,81 | 3,7001 | 4,31 | 3,89 |
| 04/04/2025 | 1.703.937 | -5,98% | 4,08 | 3,75 | 4,2048 | 4,09 |
| 03/04/2025 | 1.110.099 | -13,47% | 4,66 | 4,31 | 4,715 | 4,35 |
| 02/04/2025 | 524.790 | 3,30% | 4,78 | 4,73 | 5,04 | 5,01 |
| 01/04/2025 | 769.100 | 0,00% | 4,81 | 4,62 | 4,90 | 4,85 |
| 31/03/2025 | 1.049.336 | -0,21% | 4,75 | 4,64 | 4,93 | 4,85 |
| 28/03/2025 | 1.093.598 | -10,17% | 5,34 | 4,74 | 5,40 | 4,86 |
| 27/03/2025 | 901.283 | 5,89% | 5,08 | 4,99 | 5,54 | 5,40 |
| 26/03/2025 | 1.117.884 | 0,79% | 5,08 | 4,98 | 5,22 | 5,09 |
| 25/03/2025 | 1.349.575 | -0,20% | 5,06 | 5,025 | 5,31 | 5,05 |
| 24/03/2025 | 1.343.331 | -5,07% | 5,41 | 5,02 | 5,515 | 5,06 |
| 21/03/2025 | 2.202.311 | 1,33% | 5,26 | 5,09 | 5,36 | 5,33 |
| 20/03/2025 | 990.639 | -0,38% | 5,22 | 5,18 | 5,46 | 5,26 |
| 19/03/2025 | 1.136.392 | 1,34% | 5,22 | 5,09 | 5,34 | 5,28 |
| 18/03/2025 | 1.159.636 | -6,88% | 5,58 | 5,135 | 5,62 | 5,21 |
| 17/03/2025 | 1.336.948 | 8,53% | 5,20 | 5,16 | 5,70 | 5,60 |
| 14/03/2025 | 858.801 | 1,58% | 5,13 | 5,035 | 5,215 | 5,16 |
| 13/03/2025 | 1.174.323 | 1,30% | 5,02 | 4,91 | 5,19 | 5,08 |
| 12/03/2025 | 1.502.943 | -2,05% | 5,17 | 4,985 | 5,325 | 5,015 |
| 11/03/2025 | 2.227.716 | -6,57% | 5,21 | 4,78 | 5,31 | 5,12 |
| 10/03/2025 | 1.478.863 | -4,70% | 5,72 | 5,46 | 6,09 | 5,48 |
| 07/03/2025 | 1.453.531 | -2,71% | 5,45 | 5,74 | 6,23 | 5,74 |
| 06/03/2025 | 1.376.693 | 6,31% | 5,45 | 5,325 | 5,93 | 5,90 |
| 05/03/2025 | 1.699.019 | 11,00% | 5,04 | 4,95 | 5,615 | 5,55 |
| 04/03/2025 | 2.258.876 | -7,58% | 5,14 | 4,87 | 5,19 | 5,00 |
| 03/03/2025 | 2.108.298 | -7,84% | 5,89 | 5,39 | 5,985 | 5,41 |
| 28/02/2025 | 1.203.006 | 1,58% | 6,26 | 5,63 | 5,94 | 5,87 |
| 27/02/2025 | 1.030.812 | -2,53% | 6,26 | 5,76 | 5,96 | 5,78 |
| 26/02/2025 | 1.401.311 | -1,00% | 6,26 | 5,805 | 6,16 | 5,93 |
| 25/02/2025 | 1.345.863 | -6,55% | 6,26 | 5,821 | 6,44 | 5,99 |
| 24/02/2025 | 806.851 | 3,72% | 6,26 | 6,3102 | 6,67 | 6,41 |
| 21/02/2025 | 1.839.278 | -0,32% | 6,26 | 5,955 | 6,55 | 6,18 |
| 20/02/2025 | 1.299.426 | -5,92% | 6,61 | 6,18 | 6,6892 | 6,20 |
| 19/02/2025 | 1.214.360 | 1,86% | 6,45 | 6,40 | 6,715 | 6,59 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
