Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
514.777 |
-1,85%
|
15,40
|
14,73
|
15,40
|
14,87
|
| 18/09/2026 |
512.009 |
0,40%
|
15,09
|
14,89
|
15,205
|
15,15
|
| 17/09/2026 |
794.484 |
0,00%
|
15,06
|
14,92
|
15,51
|
15,09
|
| 16/09/2026 |
1.770.447 |
1,35%
|
14,71
|
14,47
|
15,19
|
15,06
|
| 15/09/2026 |
977.984 |
1,78%
|
14,61
|
14,53
|
14,92
|
14,87
|
| 14/09/2026 |
999.703 |
-1,88%
|
14,7103
|
14,325
|
15,065
|
14,61
|
| 11/09/2026 |
706.008 |
-2,87%
|
15,34
|
14,75
|
15,485
|
14,90
|
| 10/09/2026 |
975.893 |
-1,92%
|
15,60
|
15,305
|
15,87
|
15,34
|
| 09/09/2026 |
565.980 |
-0,89%
|
15,81
|
15,35
|
15,99
|
15,64
|
| 08/09/2026 |
514.024 |
2,10%
|
15,12
|
15,12
|
16,03
|
15,78
|
| 04/09/2026 |
844.852 |
3,34%
|
14,85
|
14,80
|
15,48
|
15,45
|
| 03/09/2026 |
904.903 |
-1,74%
|
15,4225
|
14,68
|
15,4225
|
14,96
|
| 02/09/2026 |
997.693 |
2,75%
|
14,81
|
14,37
|
15,215
|
15,215
|
| 01/09/2026 |
766.960 |
2,22%
|
14,60
|
14,2277
|
14,86
|
14,75
|
| 31/08/2026 |
788.646 |
-1,47%
|
14,50
|
13,565
|
14,81
|
14,45
|
| 28/08/2026 |
2.132.039 |
4,35%
|
13,85
|
13,425
|
14,82
|
14,66
|
| 27/08/2026 |
1.090.320 |
-5,65%
|
14,50
|
14,00
|
15,04
|
14,04
|
| 26/08/2026 |
937.018 |
1,50%
|
14,90
|
14,69
|
15,335
|
14,88
|
| 25/08/2026 |
816.529 |
-2,14%
|
14,9415
|
14,58
|
15,14
|
14,65
|
| 24/08/2026 |
508.090 |
-7,88%
|
16,25
|
14,79
|
16,28
|
14,97
|
| 21/08/2026 |
550.398 |
1,44%
|
16,25
|
15,99
|
16,58
|
16,25
|
| 20/08/2026 |
442.142 |
-0,09%
|
16,50
|
15,85
|
16,51
|
16,02
|
| 19/08/2026 |
417.749 |
-0,87%
|
16,35
|
15,95
|
16,67
|
16,03
|
| 18/08/2026 |
785.088 |
0,25%
|
16,0845
|
15,8403
|
16,20
|
16,18
|
| 17/08/2026 |
477.643 |
3,53%
|
15,41
|
15,41
|
16,17
|
16,14
|
| 14/08/2026 |
318.164 |
0,26%
|
15,50
|
15,35
|
15,77
|
15,59
|
| 13/08/2026 |
506.093 |
2,85%
|
15,18
|
15,18
|
15,66
|
15,54
|
| 12/08/2026 |
468.299 |
-2,80%
|
15,64
|
15,01
|
15,85
|
15,11
|
| 11/08/2026 |
725.009 |
3,08%
|
15,20
|
15,16
|
15,85
|
15,56
|
| 10/08/2026 |
930.629 |
2,99%
|
14,51
|
14,51
|
15,28
|
15,09
|
| 07/08/2026 |
713.703 |
-3,55%
|
15,1093
|
14,41
|
15,81
|
14,65
|
| 06/08/2026 |
1.163.257 |
-7,70%
|
16,30
|
15,12
|
16,30
|
15,20
|
| 05/08/2026 |
536.542 |
-2,97%
|
17,05
|
16,485
|
17,16
|
16,49
|
| 04/08/2026 |
579.428 |
2,37%
|
16,67
|
16,59
|
17,27
|
17,03
|
| 03/08/2026 |
1.130.326 |
-1,25%
|
16,76
|
16,18
|
17,05
|
16,64
|
| 31/07/2026 |
501.574 |
-2,49%
|
16,45
|
16,65
|
17,28
|
16,85
|
| 30/07/2026 |
713.480 |
5,28%
|
16,35
|
16,35
|
17,6551
|
17,28
|
| 29/07/2026 |
619.833 |
-0,64%
|
16,61
|
15,9097
|
17,03
|
16,37
|
| 28/07/2026 |
491.615 |
0,18%
|
16,50
|
16,22
|
16,75
|
16,46
|
| 27/07/2026 |
504.729 |
-3,04%
|
16,98
|
16,28
|
16,98
|
16,44
|
| 24/07/2026 |
429.626 |
-1,25%
|
17,25
|
16,865
|
17,405
|
16,95
|
| 23/07/2026 |
424.740 |
-3,29%
|
17,75
|
17,185
|
18,17
|
17,20
|
| 22/07/2026 |
437.172 |
0,51%
|
17,60
|
17,57
|
17,8999
|
17,77
|
| 21/07/2026 |
1.108.266 |
5,08%
|
16,90
|
16,90
|
17,76
|
17,67
|
| 20/07/2026 |
1.046.212 |
-12,51%
|
19,08
|
16,82
|
19,2199
|
16,83
|
| 17/07/2026 |
3.223.707 |
11,53%
|
17,12
|
17,00
|
19,645
|
19,23
|
| 16/07/2026 |
619.812 |
2,65%
|
16,73
|
16,64
|
17,7156
|
17,21
|
| 15/07/2026 |
548.851 |
-2,04%
|
17,22
|
16,32
|
17,27
|
16,77
|
| 14/07/2026 |
587.713 |
-1,10%
|
17,30
|
16,97
|
17,61
|
17,12
|
| 13/07/2026 |
667.542 |
2,49%
|
17,07
|
17,01
|
17,64
|
17,31
|
| 10/07/2026 |
498.899 |
1,56%
|
16,74
|
16,56
|
16,93
|
16,89
|
| 09/07/2026 |
423.736 |
0,03%
|
16,51
|
16,30
|
16,86
|
16,63
|
| 08/07/2026 |
687.065 |
5,19%
|
16,04
|
15,75
|
16,80
|
16,63
|
| 07/07/2026 |
553.588 |
0,51%
|
15,65
|
15,27
|
16,11
|
15,80
|
| 06/07/2026 |
447.044 |
1,68%
|
15,60
|
15,20
|
15,77
|
15,75
|
| 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
|
