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