Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-4,43%	16,75	15,83	16,87	15,86
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
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