Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
2.313.949 |
0,64%
|
12,933
|
12,38
|
14,2299
|
12,66
|
| 04/02/2026 |
1.790.065 |
0,57%
|
12,30
|
12,10
|
13,33
|
12,60
|
| 03/02/2026 |
737.971 |
5,84%
|
11,7009
|
11,7009
|
12,49
|
12,32
|
| 02/02/2026 |
629.415 |
1,57%
|
11,50
|
11,1561
|
11,935
|
11,64
|
| 30/01/2026 |
459.395 |
-5,21%
|
11,89
|
11,02
|
11,98
|
11,46
|
| 29/01/2026 |
489.912 |
1,34%
|
12,13
|
11,42
|
12,13
|
12,09
|
| 28/01/2026 |
561.631 |
1,36%
|
11,72
|
11,68
|
12,27
|
11,93
|
| 27/01/2026 |
405.441 |
2,17%
|
11,54
|
11,435
|
11,975
|
11,77
|
| 26/01/2026 |
340.296 |
-1,54%
|
11,79
|
11,399
|
11,865
|
11,52
|
| 23/01/2026 |
726.816 |
-1,52%
|
11,90
|
11,62
|
12,22
|
11,69
|
| 22/01/2026 |
1.117.054 |
-1,25%
|
12,25
|
11,79
|
12,2716
|
11,87
|
| 21/01/2026 |
1.045.520 |
7,90%
|
11,39
|
11,05
|
12,225
|
12,02
|
| 20/01/2026 |
1.056.324 |
-4,21%
|
11,48
|
10,70
|
11,69
|
11,14
|
| 16/01/2026 |
1.404.672 |
0,17%
|
11,52
|
11,4603
|
11,76
|
11,63
|
| 15/01/2026 |
1.060.582 |
3,85%
|
11,52
|
11,11
|
11,70
|
11,61
|
| 14/01/2026 |
647.195 |
0,18%
|
10,99
|
10,81
|
11,5699
|
11,18
|
| 13/01/2026 |
890.158 |
5,46%
|
10,63
|
10,63
|
11,4399
|
11,21
|
| 12/01/2026 |
793.398 |
0,57%
|
10,57
|
10,27
|
10,90
|
10,63
|
| 09/01/2026 |
637.233 |
2,62%
|
10,30
|
9,951
|
10,615
|
10,57
|
| 08/01/2026 |
987.511 |
7,63%
|
9,50
|
9,49
|
10,37
|
10,30
|
| 07/01/2026 |
488.304 |
-1,75%
|
9,59
|
9,44
|
9,83
|
9,57
|
| 06/01/2026 |
652.455 |
-1,52%
|
9,84
|
9,52
|
10,10
|
9,74
|
| 05/01/2026 |
808.147 |
-3,79%
|
10,43
|
9,5001
|
10,73
|
9,89
|
| 02/01/2026 |
806.801 |
4,90%
|
9,82
|
9,80
|
10,29
|
10,28
|
| 31/12/2025 |
673.000 |
0,72%
|
9,82
|
9,49
|
9,83
|
9,80
|
| 30/12/2025 |
405.588 |
-1,22%
|
9,75
|
9,695
|
10,01
|
9,80
|
| 29/12/2025 |
553.335 |
-0,30%
|
9,83
|
9,75
|
10,13
|
9,85
|
| 26/12/2025 |
434.040 |
-1,50%
|
10,15
|
9,75
|
10,15
|
9,88
|
| 24/12/2025 |
357.867 |
1,31%
|
9,76
|
9,76
|
10,17
|
10,03
|
| 23/12/2025 |
607.588 |
3,23%
|
9,61
|
9,4735
|
9,985
|
9,90
|
| 22/12/2025 |
628.691 |
2,02%
|
9,49
|
9,40
|
9,77
|
9,59
|
| 19/12/2025 |
634.416 |
-3,69%
|
9,60
|
9,38
|
9,84
|
9,40
|
| 18/12/2025 |
427.439 |
0,94%
|
9,66
|
9,57
|
10,015
|
9,76
|
| 17/12/2025 |
570.472 |
1,31%
|
9,48
|
9,48
|
9,795
|
9,63
|
| 16/12/2025 |
569.158 |
-2,96%
|
9,75
|
9,395
|
9,75
|
9,51
|
| 15/12/2025 |
530.310 |
1,34%
|
9,74
|
9,47
|
9,80
|
9,80
|
| 12/12/2025 |
608.167 |
-0,92%
|
9,71
|
9,5499
|
9,87
|
9,67
|
| 11/12/2025 |
498.340 |
0,52%
|
9,62
|
9,45
|
9,78
|
9,76
|
| 10/12/2025 |
500.175 |
-2,31%
|
9,995
|
9,525
|
9,995
|
9,71
|
| 09/12/2025 |
963.542 |
4,52%
|
9,80
|
9,435
|
9,97
|
9,94
|
| 08/12/2025 |
1.025.790 |
-2,36%
|
9,78
|
9,3101
|
10,00
|
9,51
|
| 05/12/2025 |
909.668 |
-5,62%
|
10,20
|
9,72
|
10,39
|
9,74
|
| 04/12/2025 |
596.079 |
1,78%
|
10,27
|
10,01
|
10,41
|
10,32
|
| 03/12/2025 |
736.650 |
-1,07%
|
10,15
|
10,07
|
10,425
|
10,14
|
| 02/12/2025 |
491.486 |
0,20%
|
10,10
|
10,04
|
10,468
|
10,25
|
| 01/12/2025 |
677.436 |
-0,97%
|
10,29
|
10,0049
|
10,50
|
10,23
|
| 28/11/2025 |
731.354 |
3,40%
|
10,20
|
9,82
|
10,445
|
10,33
|
| 26/11/2025 |
756.283 |
-1,58%
|
10,00
|
9,81
|
10,21
|
9,99
|
| 25/11/2025 |
803.084 |
4,53%
|
9,80
|
9,53
|
10,165
|
10,15
|
| 24/11/2025 |
860.670 |
-1,02%
|
10,10
|
9,60
|
10,10
|
9,71
|
| 21/11/2025 |
830.205 |
-1,01%
|
10,07
|
9,67
|
10,12
|
9,81
|
| 20/11/2025 |
1.126.823 |
-1,39%
|
10,18
|
9,76
|
10,33
|
9,91
|
| 19/11/2025 |
910.754 |
-3,74%
|
10,51
|
9,61
|
10,51
|
10,04
|
| 18/11/2025 |
909.997 |
3,32%
|
9,80
|
9,75
|
10,505
|
10,43
|
| 17/11/2025 |
1.714.626 |
4,18%
|
9,63
|
9,5938
|
10,62
|
10,09
|
| 14/11/2025 |
1.269.629 |
2,00%
|
9,65
|
9,29
|
9,885
|
9,69
|
| 13/11/2025 |
908.318 |
-2,76%
|
9,80
|
9,31
|
9,86
|
9,50
|
| 12/11/2025 |
922.708 |
-6,12%
|
10,49
|
9,66
|
10,49
|
9,77
|
| 11/11/2025 |
1.563.701 |
5,32%
|
9,45
|
9,45
|
10,29
|
10,29
|
| 10/11/2025 |
1.584.600 |
-3,36%
|
10,17
|
9,73
|
10,41
|
9,77
|
| 07/11/2025 |
1.561.842 |
5,04%
|
9,66
|
9,4641
|
10,15
|
10,11
|
| 06/11/2025 |
2.196.059 |
-14,67%
|
11,15
|
9,595
|
11,24
|
9,62
|
| 05/11/2025 |
2.787.145 |
12,48%
|
11,25
|
10,855
|
11,865
|
11,28
|
| 04/11/2025 |
1.588.304 |
-4,21%
|
10,17
|
9,98
|
10,38
|
10,02
|
| 03/11/2025 |
911.875 |
1,56%
|
10,28
|
10,02
|
10,475
|
10,45
|
| 31/10/2025 |
818.357 |
3,89%
|
10,10
|
9,80
|
10,28
|
10,28
|
| 30/10/2025 |
684.302 |
-4,07%
|
10,41
|
9,88
|
10,41
|
9,89
|
| 29/10/2025 |
1.095.131 |
-0,29%
|
10,45
|
10,205
|
10,59
|
10,31
|
| 28/10/2025 |
1.258.830 |
-2,73%
|
10,80
|
10,32
|
10,87
|
10,34
|
| 27/10/2025 |
2.330.538 |
-4,66%
|
11,38
|
10,5977
|
11,40
|
10,63
|
| 24/10/2025 |
2.036.189 |
5,64%
|
10,55
|
10,55
|
11,35
|
11,15
|
| 23/10/2025 |
2.527.630 |
8,93%
|
9,80
|
9,80
|
10,58
|
10,555
|
| 22/10/2025 |
10.274.250 |
-7,54%
|
9,905
|
9,1801
|
9,91
|
9,69
|
| 21/10/2025 |
1.346.835 |
-9,58%
|
11,45
|
10,33
|
11,54
|
10,48
|
| 20/10/2025 |
1.006.666 |
3,76%
|
11,81
|
11,10
|
11,81
|
11,59
|
| 17/10/2025 |
1.292.785 |
-1,33%
|
11,22
|
10,895
|
11,37
|
11,17
|
| 16/10/2025 |
1.335.954 |
-4,32%
|
11,92
|
11,215
|
12,1499
|
11,32
|
| 15/10/2025 |
2.347.892 |
6,05%
|
11,30
|
11,14
|
12,305
|
11,82
|
| 14/10/2025 |
1.811.641 |
12,25%
|
9,40
|
9,40
|
11,18
|
11,16
|
| 13/10/2025 |
1.013.151 |
9,69%
|
9,08
|
9,08
|
9,965
|
9,96
|
| 10/10/2025 |
975.587 |
-4,53%
|
9,47
|
8,925
|
9,73
|
9,08
|
| 09/10/2025 |
1.055.948 |
-7,69%
|
10,53
|
9,45
|
10,53
|
9,49
|
| 08/10/2025 |
1.386.443 |
2,80%
|
10,16
|
10,01
|
10,58
|
10,28
|
| 07/10/2025 |
1.286.218 |
-0,30%
|
10,34
|
9,67
|
10,38
|
10,00
|
| 06/10/2025 |
1.430.597 |
3,94%
|
9,82
|
9,65
|
10,4694
|
10,03
|
| 03/10/2025 |
1.217.495 |
5,01%
|
9,60
|
9,2644
|
9,87
|
9,65
|
| 02/10/2025 |
734.830 |
1,89%
|
9,02
|
8,99
|
9,19
|
9,19
|
| 01/10/2025 |
1.604.747 |
2,62%
|
8,79
|
8,68
|
9,14
|
9,02
|
| 30/09/2025 |
821.092 |
-4,04%
|
8,95
|
8,65
|
9,165
|
8,79
|
| 29/09/2025 |
514.358 |
-0,71%
|
9,15
|
8,98
|
9,3799
|
9,15
|
| 26/09/2025 |
676.642 |
0,33%
|
9,19
|
9,07
|
9,46
|
9,21
|
| 25/09/2025 |
775.315 |
-4,62%
|
9,64
|
9,12
|
9,64
|
9,19
|
| 24/09/2025 |
1.106.958 |
4,05%
|
9,25
|
9,25
|
9,925
|
9,64
|
| 23/09/2025 |
1.603.695 |
-1,17%
|
9,4086
|
9,255
|
9,61
|
9,26
|
| 22/09/2025 |
1.275.229 |
-3,20%
|
9,80
|
9,30
|
9,80
|
9,37
|
| 19/09/2025 |
1.524.230 |
-6,08%
|
10,28
|
9,5711
|
10,28
|
9,65
|
| 18/09/2025 |
2.655.303 |
7,08%
|
10,1318
|
9,98
|
11,13
|
10,28
|
| 17/09/2025 |
1.376.454 |
-6,98%
|
10,45
|
9,59
|
10,625
|
9,61
|
| 16/09/2025 |
1.577.024 |
4,35%
|
9,88
|
9,88
|
10,44
|
10,32
|
| 15/09/2025 |
992.691 |
2,54%
|
9,90
|
9,80
|
10,17
|
9,88
|
