Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
23/08/2023 587.872 -1,77% 31,95 31,23 31,95 31,58
22/08/2023 407.150 -0,43% 31,86 32,01 32,75 32,15
21/08/2023 276.775 1,61% 31,86 31,57 32,36 32,29
18/08/2023 565.279 1,28% 30,97 30,85 32,1025 31,78
17/08/2023 257.422 0,19% 31,54 31,29 31,715 31,38
16/08/2023 336.958 -1,66% 31,86 31,21 31,98 31,32
15/08/2023 425.472 -1,88% 32,06 31,64 32,125 31,85
14/08/2023 321.988 -1,31% 33,60 31,87 32,57 32,46
11/08/2023 492.662 -2,95% 33,60 32,745 34,09 32,89
10/08/2023 489.110 0,12% 33,55 33,215 33,99 33,89
09/08/2023 550.179 1,32% 33,18 33,10 34,12 33,85
08/08/2023 579.177 1,95% 32,21 32,12 33,42 33,41
07/08/2023 1.277.929 3,15% 31,44 31,16 33,355 32,77
04/08/2023 1.469.377 -7,13% 32,67 31,67 33,58 31,77
03/08/2023 478.073 -2,03% 34,87 34,10 34,91 34,21
02/08/2023 309.533 -1,36% 35,08 34,49 35,12 34,92
01/08/2023 827.190 -0,31% 35,08 34,92 35,781 35,40
31/07/2023 554.432 0,28% 35,60 35,26 36,02 35,51
28/07/2023 506.751 1,14% 35,34 34,75 35,48 35,41
27/07/2023 391.723 -0,29% 34,57 34,78 35,395 35,01
26/07/2023 261.842 0,75% 34,57 34,57 35,20 35,11
25/07/2023 367.872 0,87% 34,37 34,37 35,02 34,85
24/07/2023 469.984 1,26% 34,46 34,385 35,05 34,55
21/07/2023 464.998 -0,21% 34,45 33,73 34,53 34,12
20/07/2023 314.404 -0,73% 34,71 33,66 34,745 34,19
19/07/2023 662.764 2,04% 32,44 33,92 34,595 34,44
18/07/2023 382.765 4,07% 32,44 32,44 33,76 33,75
17/07/2023 457.355 0,19% 32,33 32,12 32,78 32,43
14/07/2023 562.646 -2,97% 34,44 31,765 33,45 32,37
13/07/2023 825.362 -3,08% 34,44 33,21 34,51 33,36
12/07/2023 595.052 1,30% 34,57 33,73 35,19 34,42
11/07/2023 402.096 0,56% 33,92 33,54 34,40 33,98
10/07/2023 221.509 1,32% 33,35 33,35 33,86 33,79
07/07/2023 296.822 4,19% 32,36 31,73 33,64 33,35
06/07/2023 416.249 -2,08% 32,36 31,73 32,51 32,01
05/07/2023 553.764 -0,61% 32,06 32,41 33,099 32,69
04/07/2023 272.628 0,56% 32,06 31,96 33,115 32,42
03/07/2023 272.626 1,83% 32,06 31,96 33,115 32,83
30/06/2023 625.237 1,86% 32,06 31,70 32,787 32,24
29/06/2023 423.339 2,13% 31,00 30,92 31,79 31,65
28/06/2023 666.685 1,29% 30,65 30,315 31,01 30,99
27/06/2023 294.503 1,75% 30,40 30,07 30,88 30,595
26/06/2023 319.482 -0,40% 29,29 29,77 30,82 30,07
23/06/2023 1.302.935 1,65% 29,29 29,19 30,41 30,19
22/06/2023 667.314 -2,08% 29,95 29,22 30,075 29,70
21/06/2023 491.607 -3,59% 31,09 30,33 31,11 30,33
20/06/2023 435.951 -2,27% 33,21 31,17 32,70 31,46
19/06/2023 804.655 -2,19% 33,21 31,75 33,40 32,19
16/06/2023 804.655 -2,19% 33,21 31,75 33,40 32,19
15/06/2023 370.034 -0,45% 32,82 32,77 33,45 32,91
14/06/2023 423.696 1,66% 32,82 32,46 33,22 33,06
13/06/2023 385.363 1,69% 32,41 32,34 33,00 32,52
12/06/2023 300.423 0,38% 31,64 31,22 32,085 31,98
09/06/2023 342.165 0,41% 31,64 31,21 31,87 31,86
08/06/2023 339.604 -1,06% 32,08 31,16 32,35 31,73
07/06/2023 742.573 -0,19% 32,53 31,85 32,75 32,07
06/06/2023 651.317 3,81% 30,79 30,72 32,43 32,13
05/06/2023 470.533 -1,75% 31,38 30,329 31,55 30,95
02/06/2023 872.460 8,55% 29,56 29,54 31,52 31,50
01/06/2023 1.011.379 0,07% 29,00 28,85 29,89 29,02
31/05/2023 500.926 -2,79% 30,20 29,115 30,32 29,57
30/05/2023 500.926 -2,79% 30,20 29,115 30,32 29,57
29/05/2023 291.395 -2,41% 31,20 30,39 31,34 30,42
26/05/2023 291.395 -2,41% 31,20 30,39 31,34 30,42
25/05/2023 687.877 -2,99% 32,25 30,90 31,855 31,17
24/05/2023 373.022 -0,16% 32,25 31,25 32,32 32,13
23/05/2023 502.034 -0,62% 32,45 32,02 32,95 32,18
22/05/2023 599.559 4,69% 31,17 30,50 32,71 32,38
19/05/2023 1.084.311 1,15% 31,05 30,04 31,05 30,93
18/05/2023 506.882 1,80% 29,92 29,595 30,63 30,58
17/05/2023 582.452 1,87% 29,60 29,24 30,49 30,04
16/05/2023 426.602 -4,93% 30,76 29,48 30,76 29,49
15/05/2023 488.348 -1,80% 31,43 30,76 31,54 31,02
12/05/2023 720.985 5,23% 30,48 30,48 31,76 31,59
11/05/2023 836.880 1,04% 29,42 28,92 30,225 30,02
10/05/2023 669.947 0,00% 30,00 29,455 30,40 29,71
09/05/2023 1.564.392 -4,04% 30,53 29,335 30,53 29,71
08/05/2023 887.609 -2,73% 31,88 30,93 32,13 30,96
05/05/2023 1.253.181 -4,59% 33,50 31,01 33,50 31,83
04/05/2023 1.008.656 -0,21% 33,40 31,82 34,25 33,36
03/05/2023 716.904 -0,83% 33,50 33,155 34,435 33,43
02/05/2023 453.884 -0,88% 33,65 32,74 33,87 33,71
01/05/2023 370.936 -0,47% 34,01 33,71 34,89 34,01
28/04/2023 322.864 1,58% 33,52 33,30 34,425 34,17
27/04/2023 247.479 2,09% 33,23 33,14 33,86 33,64
26/04/2023 432.571 0,92% 32,60 32,37 33,21 32,95
25/04/2023 392.226 -3,26% 33,36 32,59 33,48 32,65
24/04/2023 288.888 2,46% 32,64 32,64 33,855 33,75
21/04/2023 1.055.142 1,60% 32,38 31,91 33,16 32,94
20/04/2023 341.997 -2,47% 32,64 32,30 33,01 32,42
19/04/2023 520.261 -0,95% 33,10 31,85 33,24 33,24
18/04/2023 711.635 4,00% 32,51 32,27 33,70 33,56
17/04/2023 437.832 -0,25% 32,90 32,03 33,15 32,27
14/04/2023 537.652 -2,35% 33,11 32,11 33,165 32,35
13/04/2023 575.684 -0,45% 33,37 32,16 33,49 33,02
12/04/2023 1.121.860 2,85% 32,64 32,255 33,55 33,17
11/04/2023 394.823 2,35% 31,65 31,65 32,51 32,25
10/04/2023 815.346 3,11% 30,44 30,19 31,77 31,51
06/04/2023 746.797 1,70% 30,02 29,58 30,64 30,56
05/04/2023 831.906 -2,63% 30,68 29,76 30,855 30,05
Ajuda

Pesquisa de títulos

Fale Connosco