Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
