Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,42%	19,13	18,85	19,46	19,16
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
05/03/2024	709.998	4,46%	20,51	20,20	21,60	21,54
04/03/2024	493.911	-3,01%	21,13	20,20	21,3141	20,62
01/03/2024	483.373	-0,19%	21,38	21,005	21,75	21,26
29/02/2024	636.734	-1,48%	22,00	21,26	22,09	21,30
28/02/2024	229.962	-0,96%	22,34	21,525	21,96	21,62
27/02/2024	460.423	-0,64%	21,98	21,61	22,5581	21,83
26/02/2024	665.967	-0,41%	21,98	21,695	22,21	21,97
23/02/2024	507.217	-2,26%	22,48	22,02	22,82	22,06
22/02/2024	582.479	-1,01%	22,66	22,23	22,82	22,57
21/02/2024	509.181	0,22%	22,66	22,49	22,9625	22,80
20/02/2024	510.826	-1,26%	23,61	22,52	22,97	22,75
19/02/2024	913.246	-3,15%	23,61	22,8706	23,74	23,04
16/02/2024	913.246	-3,15%	23,61	22,8706	23,74	23,04
15/02/2024	739.625	0,98%	23,96	23,395	24,12	23,79
14/02/2024	767.023	1,42%	23,64	23,25	23,98	23,56
13/02/2024	857.295	-5,61%	23,81	22,99	24,20	23,23
12/02/2024	713.377	-0,41%	23,81	24,212	24,84	24,61
09/02/2024	1.995.073	4,57%	23,81	23,60	25,22	24,71
08/02/2024	1.790.247	4,42%	22,60	22,59	23,72	23,63
07/02/2024	2.842.291	13,04%	25,20	22,165	25,238	22,63
06/02/2024	772.719	1,57%	19,69	19,55	20,08	20,02
05/02/2024	686.516	-3,71%	20,13	19,44	20,13	19,71
02/02/2024	327.033	-1,49%	20,48	20,15	20,7125	20,46
01/02/2024	655.548	0,19%	20,93	20,26	21,17	20,77
31/01/2024	428.418	-1,89%	21,52	20,72	21,495	20,73
30/01/2024	716.728	-3,38%	21,52	20,91	21,615	21,13
29/01/2024	1.178.800	1,20%	21,61	21,39	22,20	21,87
26/01/2024	1.190.782	7,19%	20,45	20,45	21,65	21,61
25/01/2024	722.426	2,23%	20,36	19,70	20,16	20,16
24/01/2024	595.380	-1,79%	20,36	19,70	20,41	19,72
23/01/2024	683.462	-1,18%	20,73	20,01	20,77	20,08
22/01/2024	1.194.177	-2,91%	20,73	20,09	21,02	20,32
19/01/2024	699.873	0,10%	21,29	20,32	21,02	20,93
18/01/2024	954.620	-1,41%	21,29	20,55	21,36	20,91
17/01/2024	1.367.108	-1,26%	21,58	20,4901	21,25	21,21
16/01/2024	985.335	-1,06%	21,58	21,33	22,15	21,48
15/01/2024	1.758.963	-2,30%	23,18	21,365	22,69	21,71
12/01/2024	1.758.963	-2,30%	23,18	21,365	22,69	21,71
11/01/2024	1.855.396	-5,41%	23,18	22,16	23,295	22,22
10/01/2024	1.471.272	-0,59%	23,50	23,31	23,91	23,49
09/01/2024	1.208.858	-1,91%	23,92	23,48	24,235	23,63
08/01/2024	770.462	-3,18%	24,29	23,77	24,76	23,75
05/01/2024	580.802	0,33%	24,57	24,09	24,90	24,53
04/01/2024	432.980	-0,20%	24,57	24,07	24,805	24,45
03/01/2024	703.111	-1,21%	25,22	24,34	24,86	24,50
02/01/2024	494.338	-1,67%	25,22	24,575	25,66	24,80
29/12/2023	507.897	-0,59%	25,55	25,18	25,745	25,22