Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023 992.494 -0,63% 32,54 31,36 32,21 31,40
19/09/2023 690.943 -3,04% 33,75 31,56 32,90 31,60
18/09/2023 1.359.906 -3,58% 33,75 32,20 34,56 32,59
15/09/2023 1.487.156 -1,03% 34,45 33,35 34,56 33,80
14/09/2023 777.572 0,92% 34,45 33,88 34,3975 34,15
13/09/2023 529.983 -1,00% 33,10 33,295 34,62 33,84
12/09/2023 386.898 1,36% 33,10 33,3165 34,31 34,18
11/09/2023 862.054 2,62% 33,10 33,03 34,62 33,72
08/09/2023 614.667 0,21% 31,56 32,47 33,405 32,86
07/09/2023 597.715 3,96% 31,56 31,35 32,8929 32,79
06/09/2023 563.156 1,48% 31,00 31,00 31,795 31,54
05/09/2023 477.794 -0,39% 31,24 30,36 31,27 31,08
04/09/2023 420.509 0,52% 31,24 31,15 31,60 31,20
01/09/2023 420.509 0,52% 31,24 31,15 31,60 31,20
31/08/2023 701.130 -1,08% 31,43 30,98 31,43 31,04
30/08/2023 448.093 -1,91% 32,07 31,34 32,07 31,38
29/08/2023 350.567 1,40% 31,66 31,36 32,065 31,99
28/08/2023 255.996 0,38% 31,50 31,335 31,895 31,55
25/08/2023 433.671 1,81% 30,96 30,73 31,83 31,43
24/08/2023 523.364 -2,25% 31,26 30,62 31,30 30,87
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
Ajuda

Pesquisa de títulos

Fale Connosco