Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
376.823 |
-2,27%
|
15,95
|
15,485
|
16,30
|
15,51
|
| 01/07/2026 |
596.081 |
3,45%
|
15,38
|
15,18
|
16,18
|
15,86
|
| 30/06/2026 |
544.060 |
0,92%
|
15,30
|
15,25
|
15,63
|
15,38
|
| 29/06/2026 |
528.256 |
0,90%
|
15,10
|
14,99
|
15,585
|
15,24
|
| 26/06/2026 |
567.562 |
1,34%
|
14,88
|
14,74
|
15,255
|
15,09
|
| 25/06/2026 |
514.143 |
1,54%
|
14,7782
|
14,25
|
14,89
|
14,89
|
| 24/06/2026 |
984.918 |
1,56%
|
14,32
|
14,0175
|
15,09
|
14,64
|
| 23/06/2026 |
537.332 |
-4,18%
|
14,94
|
14,29
|
14,97
|
14,41
|
| 18/06/2026 |
1.086.964 |
2,00%
|
14,73
|
14,22
|
15,06
|
15,06
|
| 17/06/2026 |
812.591 |
-1,99%
|
14,6615
|
14,37
|
14,855
|
14,53
|
| 16/06/2026 |
801.383 |
2,92%
|
14,43
|
14,25
|
14,88
|
14,80
|
| 15/06/2026 |
798.666 |
-4,13%
|
15,30
|
14,05
|
15,30
|
14,39
|
| 12/06/2026 |
491.192 |
0,60%
|
15,1262
|
14,635
|
15,2377
|
15,00
|
| 11/06/2026 |
827.157 |
-0,23%
|
15,05
|
14,56
|
15,23
|
14,91
|
| 10/06/2026 |
490.906 |
1,05%
|
14,117
|
14,117
|
15,03
|
14,94
|
| 09/06/2026 |
632.644 |
-0,64%
|
14,91
|
14,41
|
14,91
|
14,80
|
| 08/06/2026 |
706.582 |
-0,40%
|
15,10
|
14,83
|
15,22
|
14,91
|
| 05/06/2026 |
512.075 |
-0,66%
|
15,03
|
14,685
|
15,23
|
14,97
|
| 04/06/2026 |
835.363 |
-5,22%
|
15,89
|
14,9106
|
16,03
|
15,08
|
| 03/06/2026 |
1.054.527 |
-1,55%
|
16,05
|
15,88
|
16,53
|
15,90
|
| 02/06/2026 |
636.589 |
0,03%
|
16,06
|
15,91
|
16,57
|
16,14
|
| 01/06/2026 |
634.627 |
3,06%
|
15,72
|
15,68
|
16,49
|
16,15
|
| 29/05/2026 |
426.603 |
-0,79%
|
15,84
|
15,39
|
15,86
|
15,67
|
| 28/05/2026 |
612.260 |
0,89%
|
15,73
|
15,615
|
15,96
|
15,81
|
| 27/05/2026 |
656.773 |
-1,01%
|
15,72
|
15,22
|
15,985
|
15,67
|
| 26/05/2026 |
770.766 |
2,33%
|
15,57
|
15,29
|
16,29
|
15,83
|
| 22/05/2026 |
726.630 |
2,52%
|
15,14
|
14,81
|
15,68
|
15,47
|
| 21/05/2026 |
1.263.683 |
-3,71%
|
15,85
|
15,03
|
16,06
|
15,07
|
| 20/05/2026 |
736.601 |
-3,40%
|
16,04
|
15,555
|
16,30
|
15,65
|
| 19/05/2026 |
740.412 |
-4,43%
|
16,92
|
16,13
|
16,95
|
16,20
|
| 18/05/2026 |
820.142 |
-1,11%
|
16,975
|
16,56
|
17,49
|
16,95
|
| 15/05/2026 |
433.127 |
1,98%
|
16,97
|
16,50
|
17,14
|
17,14
|
| 14/05/2026 |
1.207.864 |
-0,77%
|
17,00
|
16,50
|
17,00
|
16,68
|
| 13/05/2026 |
508.484 |
0,24%
|
16,50
|
16,26
|
16,85
|
16,81
|
| 12/05/2026 |
659.479 |
-2,22%
|
17,39
|
16,53
|
17,74
|
16,77
|
| 11/05/2026 |
855.298 |
-5,72%
|
18,30
|
17,13
|
18,4878
|
17,15
|
| 08/05/2026 |
1.289.360 |
10,54%
|
17,2678
|
16,6327
|
18,22
|
18,19
|
| 07/05/2026 |
1.765.500 |
-3,06%
|
17,40
|
16,0931
|
17,89
|
16,46
|
| 06/05/2026 |
1.578.828 |
-7,01%
|
17,92
|
16,85
|
17,92
|
16,97
|
| 05/05/2026 |
1.054.118 |
1,00%
|
18,0088
|
17,84
|
18,94
|
18,25
|
| 04/05/2026 |
673.651 |
1,83%
|
17,46
|
17,35
|
18,09
|
18,07
|
| 01/05/2026 |
948.716 |
2,19%
|
16,90
|
16,90
|
18,08
|
17,76
|
| 30/04/2026 |
729.660 |
0,87%
|
17,04
|
17,00
|
17,58
|
17,38
|
| 29/04/2026 |
834.395 |
2,62%
|
17,06
|
16,77
|
17,54
|
17,25
|
| 28/04/2026 |
744.852 |
3,28%
|
16,60
|
16,27
|
17,09
|
16,82
|
| 27/04/2026 |
80.858 |
2,51%
|
16,37
|
16,20
|
16,56
|
16,46
|
| 24/04/2026 |
493.126 |
-2,45%
|
15,439
|
15,439
|
16,44
|
15,92
|
| 23/04/2026 |
497.773 |
0,43%
|
16,25
|
15,97
|
16,50
|
16,32
|
| 22/04/2026 |
1.229.210 |
0,25%
|
16,56
|
16,07
|
16,72
|
16,25
|
| 21/04/2026 |
772.383 |
3,74%
|
15,625
|
15,50
|
16,345
|
16,21
|
| 20/04/2026 |
717.045 |
5,43%
|
14,65
|
14,65
|
15,75
|
15,625
|
| 17/04/2026 |
2.426.346 |
-7,14%
|
16,00
|
14,08
|
16,00
|
14,82
|
| 16/04/2026 |
1.118.072 |
3,63%
|
15,41
|
15,315
|
15,975
|
15,96
|
| 15/04/2026 |
954.076 |
0,13%
|
15,34
|
15,05
|
15,51
|
15,41
|
| 14/04/2026 |
815.397 |
-1,79%
|
15,64
|
15,21
|
15,83
|
15,39
|
| 13/04/2026 |
610.842 |
2,89%
|
16,09
|
15,31
|
16,09
|
15,67
|
| 10/04/2026 |
558.475 |
0,13%
|
15,31
|
14,91
|
15,31
|
15,23
|
| 09/04/2026 |
703.454 |
-2,41%
|
15,58
|
14,98
|
16,04
|
15,21
|
| 08/04/2026 |
808.639 |
-0,70%
|
14,7845
|
14,57
|
15,71
|
15,59
|
| 07/04/2026 |
517.468 |
-2,42%
|
16,00
|
15,64
|
16,39
|
15,70
|
| 06/04/2026 |
604.505 |
-5,13%
|
16,85
|
15,82
|
16,85
|
16,09
|
| 02/04/2026 |
1.209.331 |
4,50%
|
16,50
|
16,355
|
17,125
|
16,96
|
| 01/04/2026 |
935.959 |
-1,34%
|
16,06
|
15,51
|
16,47
|
16,23
|
| 31/03/2026 |
688.023 |
-0,64%
|
16,70
|
16,06
|
17,10
|
16,45
|
| 30/03/2026 |
1.154.013 |
-2,13%
|
17,12
|
16,24
|
17,71
|
16,53
|
| 27/03/2026 |
1.299.038 |
2,36%
|
16,53
|
16,30
|
17,92
|
16,89
|
| 26/03/2026 |
849.660 |
1,88%
|
16,20
|
16,085
|
16,88
|
16,50
|
| 25/03/2026 |
1.010.704 |
-0,68%
|
16,48
|
16,05
|
16,58
|
16,19
|
| 24/03/2026 |
1.038.518 |
6,12%
|
15,24
|
15,21
|
16,4568
|
16,30
|
| 23/03/2026 |
1.058.188 |
-0,77%
|
15,78
|
15,20
|
16,13
|
15,36
|
| 20/03/2026 |
1.273.931 |
-6,15%
|
16,40
|
15,12
|
16,565
|
15,50
|
| 19/03/2026 |
1.180.255 |
2,36%
|
16,37
|
16,2147
|
16,66
|
16,51
|
| 18/03/2026 |
910.533 |
-3,41%
|
16,75
|
15,88
|
16,75
|
16,13
|
| 17/03/2026 |
1.295.238 |
8,65%
|
15,55
|
15,55
|
16,79
|
16,70
|
| 16/03/2026 |
801.972 |
-2,78%
|
15,7459
|
15,13
|
15,88
|
15,37
|
| 13/03/2026 |
743.098 |
-2,35%
|
16,34
|
15,505
|
16,39
|
15,81
|
| 12/03/2026 |
721.128 |
2,99%
|
15,65
|
15,48
|
16,51
|
16,19
|
| 11/03/2026 |
684.623 |
3,29%
|
15,14
|
14,79
|
15,75
|
15,72
|
| 10/03/2026 |
922.804 |
1,87%
|
15,05
|
14,54
|
15,61
|
15,22
|
| 09/03/2026 |
1.284.033 |
-5,62%
|
16,00
|
14,935
|
16,45
|
14,94
|
| 06/03/2026 |
1.135.141 |
2,06%
|
15,44
|
14,945
|
16,19
|
15,83
|
| 05/03/2026 |
1.216.025 |
2,17%
|
15,05
|
14,60
|
15,525
|
15,51
|
| 04/03/2026 |
1.181.432 |
3,48%
|
14,9308
|
14,54
|
15,38
|
15,18
|
| 03/03/2026 |
1.304.737 |
5,24%
|
13,68
|
13,42
|
14,84
|
14,67
|
| 02/03/2026 |
997.073 |
1,53%
|
13,92
|
13,58
|
14,44
|
13,94
|
| 27/02/2026 |
384.861 |
-3,28%
|
14,08
|
13,47
|
14,13
|
13,73
|
| 26/02/2026 |
669.226 |
1,79%
|
13,97
|
13,7575
|
14,32
|
14,20
|
| 25/02/2026 |
518.069 |
0,36%
|
13,85
|
13,78
|
14,19
|
13,95
|
| 24/02/2026 |
1.183.441 |
0,43%
|
13,85
|
13,75
|
14,24
|
13,90
|
| 23/02/2026 |
670.417 |
-1,28%
|
13,62
|
13,53
|
14,425
|
13,84
|
| 20/02/2026 |
1.457.266 |
3,32%
|
13,59
|
13,51
|
14,145
|
14,02
|
| 19/02/2026 |
1.044.157 |
1,50%
|
13,37
|
13,21
|
13,695
|
13,57
|
| 18/02/2026 |
750.161 |
1,44%
|
13,0906
|
13,0906
|
13,59
|
13,37
|
| 17/02/2026 |
1.389.707 |
-3,80%
|
13,80
|
13,12
|
13,80
|
13,18
|
| 13/02/2026 |
1.297.354 |
-1,58%
|
14,03
|
13,37
|
14,28
|
13,70
|
| 12/02/2026 |
2.171.837 |
-10,19%
|
15,64
|
13,765
|
15,70
|
13,92
|
| 11/02/2026 |
1.357.734 |
5,23%
|
14,85
|
14,73
|
15,61
|
15,50
|
| 10/02/2026 |
1.577.302 |
3,22%
|
14,4003
|
14,27
|
15,07
|
14,73
|
| 09/02/2026 |
1.129.310 |
2,29%
|
14,21
|
14,09
|
14,89
|
14,27
|
| 06/02/2026 |
1.451.074 |
9,20%
|
12,84
|
12,84
|
14,26
|
13,95
|
