Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 0 -0,54% 16,47 16,20 16,67 16,51
23/07/2024 436.044 -0,54% 16,47 16,20 16,67 16,51
22/07/2024 437.907 -0,30% 16,61 16,25 17,49 16,60
19/07/2024 418.046 0,48% 16,61 16,51 16,875 16,65
18/07/2024 407.517 -2,76% 16,94 16,51 17,16 16,57
17/07/2024 827.214 2,10% 16,67 16,67 17,34 17,04
16/07/2024 703.196 3,47% 16,49 15,95 16,82 16,69
15/07/2024 619.488 -2,01% 16,49 16,04 16,62 16,13
12/07/2024 533.406 -0,84% 15,41 16,12 16,98 16,46
11/07/2024 1.112.528 9,72% 15,41 15,33 16,62 16,60
10/07/2024 375.087 -0,98% 15,35 14,92 15,47 15,13
09/07/2024 606.078 2,76% 14,78 14,57 15,43 15,28
08/07/2024 536.575 3,34% 15,09 14,455 14,94 14,87
05/07/2024 625.633 -4,07% 15,09 14,35 14,98 14,39
04/07/2024 264.389 0,73% 15,70 14,97 15,25 15,25
03/07/2024 264.389 0,73% 15,70 14,97 15,25 15,25
02/07/2024 456.909 -1,87% 15,70 15,0912 15,69 15,25
01/07/2024 739.941 -2,02% 15,85 15,17 16,01 15,54
28/06/2024 1.690.326 -4,43% 16,75 15,83 16,87 15,86
27/06/2024 407.295 0,52% 16,64 16,48 16,73 16,595
26/06/2024 597.143 2,99% 15,99 15,99 16,83 16,51
25/06/2024 597.924 1,58% 15,70 15,39 16,115 16,03
24/06/2024 604.483 5,20% 15,03 15,01 15,85 15,78
21/06/2024 1.861.003 1,42% 14,79 14,63 15,01 15,00
20/06/2024 441.945 -0,61% 14,84 14,535 15,09 14,79
19/06/2024 715.104 0,20% 14,84 14,48 14,9599 14,88
18/06/2024 525.726 0,17% 14,84 14,48 14,84 14,875
17/06/2024 952.512 -1,79% 15,00 14,40 15,20 14,85
14/06/2024 537.210 -3,26% 17,02 15,03 15,585 15,12
13/06/2024 918.473 -3,40% 17,02 15,36 16,145 15,63
12/06/2024 478.773 -2,76% 17,02 16,04 17,0757 16,18
11/06/2024 530.352 -0,24% 16,55 16,26 16,75 16,64
10/06/2024 486.644 0,06% 16,53 16,13 16,70 16,68
07/06/2024 368.978 -2,52% 16,83 16,60 16,97 16,67
06/06/2024 367.304 1,42% 17,13 16,60 17,30 17,10
05/06/2024 386.613 -1,58% 17,13 16,82 17,165 16,84
04/06/2024 588.307 -2,67% 17,42 16,92 17,42 17,11
03/06/2024 801.864 2,39% 17,30 17,12 17,71 17,58
31/05/2024 842.004 1,12% 17,19 16,74 17,35 17,17
30/05/2024 1.880.860 -0,12% 17,14 16,94 17,80 16,98
29/05/2024 1.092.791 -5,77% 18,49 16,865 17,85 17,00
28/05/2024 840.435 -1,26% 18,49 18,015 18,6156 18,04
27/05/2024 0 -1,56% 18,67 18,24 18,677 18,27
24/05/2024 480.543 -1,56% 18,67 18,24 18,677 18,27
23/05/2024 509.364 -4,33% 19,40 18,41 19,58 18,56
22/05/2024 438.324 0,99% 19,17 18,94 19,79 19,40
21/05/2024 2.674.594 0,37% 18,97 18,87 19,32 19,21
20/05/2024 381.556 -0,10% 19,07 18,87 19,36 19,14
17/05/2024 564.744 0,42% 19,13 18,85 19,46 19,16
16/05/2024 674.938 0,32% 20,34 18,42 19,23 19,08
15/05/2024 453.175 -5,98% 20,34 18,92 20,395 19,03
14/05/2024 973.555 2,33% 20,23 19,84 20,54 20,24
13/05/2024 773.047 -1,00% 19,98 19,66 20,385 19,78
10/05/2024 535.076 -1,04% 20,26 19,44 20,35 19,98
09/05/2024 684.101 3,12% 18,95 19,39 20,20 20,19
08/05/2024 988.464 1,56% 18,95 18,75 19,625 19,58
07/05/2024 1.624.438 -3,12% 19,79 19,275 20,10 19,28
06/05/2024 917.288 -1,34% 20,50 19,66 20,82 19,90
03/05/2024 1.408.415 -2,75% 20,20 19,71 20,805 20,17
02/05/2024 984.606 3,13% 20,20 19,79 20,805 20,75
01/05/2024 1.360.516 -2,66% 21,43 20,0225 20,83 20,12
30/04/2024 653.386 -4,93% 21,43 20,69 21,37 20,669
29/04/2024 463.705 1,59% 21,43 21,39 21,80 21,74
26/04/2024 585.267 1,13% 21,03 20,71 21,48 21,40
25/04/2024 519.253 -2,71% 21,63 20,9501 21,66 21,16
24/04/2024 290.173 -2,34% 22,11 21,64 22,39 21,75
23/04/2024 553.985 0,68% 22,11 21,9447 22,75 22,27
22/04/2024 564.571 -0,50% 22,15 21,35 22,21 22,12
19/04/2024 4.276.196 5,16% 21,11 21,11 22,425 22,23
18/04/2024 667.478 1,00% 21,33 20,66 21,39 21,14
17/04/2024 778.396 -0,85% 21,33 20,81 21,51 20,93
16/04/2024 651.263 0,86% 22,58 20,525 21,30 21,11
15/04/2024 1.779.867 -4,56% 22,58 20,48 21,52 20,93
12/04/2024 904.522 -2,01% 22,58 21,58 23,21 21,93
11/04/2024 783.484 -3,16% 22,33 22,05 23,03 22,38
10/04/2024 806.521 0,22% 22,33 22,33 23,50 23,11
09/04/2024 494.183 1,45% 22,91 22,515 23,32 23,06
08/04/2024 689.994 -3,03% 23,45 22,485 23,76 22,73
05/04/2024 490.664 0,17% 23,45 22,89 23,66 23,44
04/04/2024 783.189 1,39% 23,26 23,1801 24,04 23,40
03/04/2024 736.268 -1,07% 23,33 22,94 23,67 23,08
02/04/2024 604.172 2,33% 23,14 22,385 23,34 23,33
01/04/2024 715.713 -1,38% 23,14 22,2084 23,58 22,80
28/03/2024 1.065.685 2,98% 22,46 22,46 23,44 23,12
27/03/2024 898.135 3,55% 21,86 21,47 22,50 22,45
26/03/2024 638.061 -1,72% 22,19 21,70 22,22 21,68
25/03/2024 509.971 1,15% 21,81 21,43 22,16 22,06
22/03/2024 328.165 0,97% 21,69 21,41 22,09 21,81
21/03/2024 499.351 -1,28% 21,63 21,355 22,24 21,60
20/03/2024 782.758 0,37% 21,63 20,92 21,97 21,88
19/03/2024 975.171 4,21% 20,08 20,80 21,915 21,80
18/03/2024 663.570 3,26% 20,08 19,805 20,915 20,92
15/03/2024 1.214.297 0,25% 20,13 20,08 20,90 20,26
14/03/2024 536.352 -0,49% 20,20 19,84 20,24 20,21
13/03/2024 260.582 -0,44% 20,62 20,28 20,95 20,31
12/03/2024 765.332 -2,39% 20,62 20,19 20,81 20,40
11/03/2024 893.803 1,11% 20,90 20,63 21,045 20,90
08/03/2024 374.730 -0,53% 20,90 20,58 21,14 20,67
07/03/2024 582.736 0,00% 20,98 20,761 21,43 20,78
06/03/2024 513.952 -3,53% 20,51 20,73 21,57 20,78
Ajuda

Pesquisa de títulos

Fale Connosco