Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.995.073	4,57%	23,81	23,60	25,22	24,71
08/02/2024	1.790.247	4,42%	22,60	22,59	23,72	23,63
07/02/2024	2.842.291	13,04%	25,20	22,165	25,238	22,63
06/02/2024	772.719	1,57%	19,69	19,55	20,08	20,02
05/02/2024	686.516	-3,71%	20,13	19,44	20,13	19,71
02/02/2024	327.033	-1,49%	20,48	20,15	20,7125	20,46
01/02/2024	655.548	0,19%	20,93	20,26	21,17	20,77
31/01/2024	428.418	-1,89%	21,52	20,72	21,495	20,73
30/01/2024	716.728	-3,38%	21,52	20,91	21,615	21,13
29/01/2024	1.178.800	1,20%	21,61	21,39	22,20	21,87
26/01/2024	1.190.782	7,19%	20,45	20,45	21,65	21,61
25/01/2024	722.426	2,23%	20,36	19,70	20,16	20,16
24/01/2024	595.380	-1,79%	20,36	19,70	20,41	19,72
23/01/2024	683.462	-1,18%	20,73	20,01	20,77	20,08
22/01/2024	1.194.177	-2,91%	20,73	20,09	21,02	20,32
19/01/2024	699.873	0,10%	21,29	20,32	21,02	20,93
18/01/2024	954.620	-1,41%	21,29	20,55	21,36	20,91
17/01/2024	1.367.108	-1,26%	21,58	20,4901	21,25	21,21
16/01/2024	985.335	-1,06%	21,58	21,33	22,15	21,48
15/01/2024	1.758.963	-2,30%	23,18	21,365	22,69	21,71
12/01/2024	1.758.963	-2,30%	23,18	21,365	22,69	21,71
11/01/2024	1.855.396	-5,41%	23,18	22,16	23,295	22,22
10/01/2024	1.471.272	-0,59%	23,50	23,31	23,91	23,49
09/01/2024	1.208.858	-1,91%	23,92	23,48	24,235	23,63
08/01/2024	770.462	-3,18%	24,29	23,77	24,76	23,75
05/01/2024	580.802	0,33%	24,57	24,09	24,90	24,53
04/01/2024	432.980	-0,20%	24,57	24,07	24,805	24,45
03/01/2024	703.111	-1,21%	25,22	24,34	24,86	24,50
02/01/2024	494.338	-1,67%	25,22	24,575	25,66	24,80
29/12/2023	507.897	-0,59%	25,55	25,18	25,745	25,22
28/12/2023	475.558	-0,28%	25,35	25,12	25,61	25,37
27/12/2023	305.564	-1,11%	25,66	25,32	25,77	25,44
26/12/2023	224.969	0,84%	25,69	25,65	26,04	25,725
22/12/2023	356.740	-0,78%	26,43	25,38	26,055	25,51
21/12/2023	736.001	1,26%	26,43	25,46	25,86	25,71
20/12/2023	665.718	-3,94%	26,43	25,38	26,67	25,39
19/12/2023	566.356	1,87%	26,27	25,93	26,62	26,4156
18/12/2023	1.063.079	-0,65%	26,27	25,83	26,27	25,93
15/12/2023	2.792.032	-5,81%	27,88	25,97	27,88	26,10
14/12/2023	1.638.466	5,80%	26,83	26,66	28,50	27,71
13/12/2023	656.255	3,76%	25,28	25,025	26,46	26,19
12/12/2023	929.911	2,39%	24,75	24,19	25,46	25,24
11/12/2023	909.408	5,75%	23,14	23,675	24,74	24,65
08/12/2023	402.765	0,82%	23,14	22,85	23,40	23,31
07/12/2023	698.641	-0,04%	23,21	23,00	23,37	23,12
06/12/2023	778.763	-5,01%	24,41	23,07	24,675	23,13
05/12/2023	454.456	-2,13%	24,80	24,06	24,80	24,35
04/12/2023	587.494	-2,20%	23,89	24,83	26,05	24,88
01/12/2023	734.320	2,25%	23,89	24,515	25,45	25,44
30/11/2023	1.079.000	2,85%	23,89	23,57	25,60	24,88
29/11/2023	566.867	1,64%	23,89	23,57	24,34	24,19
28/11/2023	603.906	1,11%	23,55	23,19	24,43	23,80
27/11/2023	846.852	-3,49%	24,41	23,48	24,47	23,54
24/11/2023	398.879	-0,37%	24,62	24,17	24,91	24,44
23/11/2023	792.251	-2,41%	24,82	24,36	25,07	24,33
22/11/2023	604.397	-1,60%	24,82	24,36	25,07	24,53
21/11/2023	527.225	-3,89%	25,69	24,885	25,84	24,93
20/11/2023	569.732	1,09%	25,92	25,69	26,55	25,94
17/11/2023	1.828.109	2,23%	25,26	24,82	25,79	25,66
16/11/2023	763.498	-4,16%	25,97	25,045	25,97	25,10
15/11/2023	930.814	-1,24%	26,37	25,93	26,705	26,19
14/11/2023	597.817	2,75%	26,58	26,32	27,20	26,52
13/11/2023	483.699	-0,85%	26,00	25,715	26,215	25,81
10/11/2023	664.565	-0,57%	26,27	25,34	26,36	26,03
09/11/2023	523.875	-1,21%	26,63	26,085	26,98	26,18
08/11/2023	804.803	-1,49%	26,63	26,24	26,98	26,50
07/11/2023	609.635	-3,55%	27,56	26,775	27,63	26,90
06/11/2023	594.510	-1,10%	28,49	27,58	28,68	27,89
03/11/2023	770.185	0,28%	28,49	27,985	28,68	28,20
02/11/2023	1.157.593	0,93%	29,35	27,34	28,83	28,12
01/11/2023	1.328.731	-5,17%	29,35	26,97	29,4493	27,86
31/10/2023	1.797.475	2,69%	28,04	29,36	31,92	29,38
30/10/2023	804.789	3,89%	28,04	28,04	28,75	28,61
27/10/2023	203.745	-1,86%	28,05	27,35	28,395	27,429
26/10/2023	678.843	0,87%	27,35	27,64	28,28	27,95
25/10/2023	498.459	0,54%	27,38	27,175	27,954	27,71
24/10/2023	677.302	1,96%	27,38	27,08	27,93	27,56
23/10/2023	671.301	-0,59%	26,82	26,62	27,68	27,03
20/10/2023	1.060.326	0,05%	28,59	27,052	28,09	27,9937
19/10/2023	537.640	-2,27%	29,06	27,98	28,605	27,98
18/10/2023	620.138	-2,25%	28,92	28,40	29,1413	28,63
17/10/2023	775.244	1,04%	26,17	28,92	29,93	29,29
16/10/2023	1.397.606	12,06%	28,46	26,17	29,04	28,99
13/10/2023	1.350.474	-3,87%	28,46	25,78	27,10	25,87
12/10/2023	1.018.079	-5,18%	28,52	26,55	28,46	26,91
11/10/2023	535.945	-0,80%	28,52	28,095	28,715	28,38
10/10/2023	628.136	2,36%	27,53	27,19	28,81	28,61
09/10/2023	653.459	0,87%	27,53	27,19	28,165	27,95
06/10/2023	745.814	-1,14%	27,77	27,475	28,21	27,71
05/10/2023	522.222	-2,13%	28,59	27,96	28,76	28,03
04/10/2023	725.670	-0,63%	28,91	27,69	28,88	28,64
03/10/2023	616.643	-1,34%	29,99	28,68	29,42	28,82
02/10/2023	826.120	-2,96%	29,99	28,90	30,09	29,21
29/09/2023	970.837	-0,33%	30,18	29,98	30,60	30,10
28/09/2023	678.565	-0,63%	30,86	29,97	30,79	30,20
27/09/2023	477.596	-0,59%	30,86	30,355	31,35	30,39
26/09/2023	609.010	-1,48%	30,80	30,57	31,28	30,57
25/09/2023	565.285	-0,55%	31,16	30,83	31,51	31,03
22/09/2023	679.833	1,89%	30,87	30,64	31,79	31,20
21/09/2023	635.223	-2,48%	31,16	30,51	31,39	30,62