Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
677.436 |
-0,97%
|
10,29
|
10,0049
|
10,50
|
10,23
|
| 28/11/2025 |
731.354 |
3,40%
|
10,20
|
9,82
|
10,445
|
10,33
|
| 26/11/2025 |
756.283 |
-1,58%
|
10,00
|
9,81
|
10,21
|
9,99
|
| 25/11/2025 |
803.084 |
4,53%
|
9,80
|
9,53
|
10,165
|
10,15
|
| 24/11/2025 |
860.670 |
-1,02%
|
10,10
|
9,60
|
10,10
|
9,71
|
| 21/11/2025 |
830.205 |
-1,01%
|
10,07
|
9,67
|
10,12
|
9,81
|
| 20/11/2025 |
1.126.823 |
-1,39%
|
10,18
|
9,76
|
10,33
|
9,91
|
| 19/11/2025 |
910.754 |
-3,74%
|
10,51
|
9,61
|
10,51
|
10,04
|
| 18/11/2025 |
909.997 |
3,32%
|
9,80
|
9,75
|
10,505
|
10,43
|
| 17/11/2025 |
1.714.626 |
4,18%
|
9,63
|
9,5938
|
10,62
|
10,09
|
| 14/11/2025 |
1.269.629 |
2,00%
|
9,65
|
9,29
|
9,885
|
9,69
|
| 13/11/2025 |
908.318 |
-2,76%
|
9,80
|
9,31
|
9,86
|
9,50
|
| 12/11/2025 |
922.708 |
-6,12%
|
10,49
|
9,66
|
10,49
|
9,77
|
| 11/11/2025 |
1.563.701 |
5,32%
|
9,45
|
9,45
|
10,29
|
10,29
|
| 10/11/2025 |
1.584.600 |
-3,36%
|
10,17
|
9,73
|
10,41
|
9,77
|
| 07/11/2025 |
1.561.842 |
5,04%
|
9,66
|
9,4641
|
10,15
|
10,11
|
| 06/11/2025 |
2.196.059 |
-14,67%
|
11,15
|
9,595
|
11,24
|
9,62
|
| 05/11/2025 |
2.787.145 |
12,48%
|
11,25
|
10,855
|
11,865
|
11,28
|
| 04/11/2025 |
1.588.304 |
-4,21%
|
10,17
|
9,98
|
10,38
|
10,02
|
| 03/11/2025 |
911.875 |
1,56%
|
10,28
|
10,02
|
10,475
|
10,45
|
| 31/10/2025 |
818.357 |
3,89%
|
10,10
|
9,80
|
10,28
|
10,28
|
| 30/10/2025 |
684.302 |
-4,07%
|
10,41
|
9,88
|
10,41
|
9,89
|
| 29/10/2025 |
1.095.131 |
-0,29%
|
10,45
|
10,205
|
10,59
|
10,31
|
| 28/10/2025 |
1.258.830 |
-2,73%
|
10,80
|
10,32
|
10,87
|
10,34
|
| 27/10/2025 |
2.330.538 |
-4,66%
|
11,38
|
10,5977
|
11,40
|
10,63
|
| 24/10/2025 |
2.036.189 |
5,64%
|
10,55
|
10,55
|
11,35
|
11,15
|
| 23/10/2025 |
2.527.630 |
8,93%
|
9,80
|
9,80
|
10,58
|
10,555
|
| 22/10/2025 |
10.274.250 |
-7,54%
|
9,905
|
9,1801
|
9,91
|
9,69
|
| 21/10/2025 |
1.346.835 |
-9,58%
|
11,45
|
10,33
|
11,54
|
10,48
|
| 20/10/2025 |
1.006.666 |
3,76%
|
11,81
|
11,10
|
11,81
|
11,59
|
| 17/10/2025 |
1.292.785 |
-1,33%
|
11,22
|
10,895
|
11,37
|
11,17
|
| 16/10/2025 |
1.335.954 |
-4,32%
|
11,92
|
11,215
|
12,1499
|
11,32
|
| 15/10/2025 |
2.347.892 |
6,05%
|
11,30
|
11,14
|
12,305
|
11,82
|
| 14/10/2025 |
1.811.641 |
12,25%
|
9,40
|
9,40
|
11,18
|
11,16
|
| 13/10/2025 |
1.013.151 |
9,69%
|
9,08
|
9,08
|
9,965
|
9,96
|
| 10/10/2025 |
975.587 |
-4,53%
|
9,47
|
8,925
|
9,73
|
9,08
|
| 09/10/2025 |
1.055.948 |
-7,69%
|
10,53
|
9,45
|
10,53
|
9,49
|
| 08/10/2025 |
1.386.443 |
2,80%
|
10,16
|
10,01
|
10,58
|
10,28
|
| 07/10/2025 |
1.286.218 |
-0,30%
|
10,34
|
9,67
|
10,38
|
10,00
|
| 06/10/2025 |
1.430.597 |
3,94%
|
9,82
|
9,65
|
10,4694
|
10,03
|
| 03/10/2025 |
1.217.495 |
5,01%
|
9,60
|
9,2644
|
9,87
|
9,65
|
| 02/10/2025 |
734.830 |
1,89%
|
9,02
|
8,99
|
9,19
|
9,19
|
| 01/10/2025 |
1.604.747 |
2,62%
|
8,79
|
8,68
|
9,14
|
9,02
|
| 30/09/2025 |
821.092 |
-4,04%
|
8,95
|
8,65
|
9,165
|
8,79
|
| 29/09/2025 |
514.358 |
-0,71%
|
9,15
|
8,98
|
9,3799
|
9,15
|
| 26/09/2025 |
676.642 |
0,33%
|
9,19
|
9,07
|
9,46
|
9,21
|
| 25/09/2025 |
775.315 |
-4,62%
|
9,64
|
9,12
|
9,64
|
9,19
|
| 24/09/2025 |
1.106.958 |
4,05%
|
9,25
|
9,25
|
9,925
|
9,64
|
| 23/09/2025 |
1.603.695 |
-1,17%
|
9,4086
|
9,255
|
9,61
|
9,26
|
| 22/09/2025 |
1.275.229 |
-3,20%
|
9,80
|
9,30
|
9,80
|
9,37
|
| 19/09/2025 |
1.524.230 |
-6,08%
|
10,28
|
9,5711
|
10,28
|
9,65
|
| 18/09/2025 |
2.655.303 |
7,08%
|
10,1318
|
9,98
|
11,13
|
10,28
|
| 17/09/2025 |
1.376.454 |
-6,98%
|
10,45
|
9,59
|
10,625
|
9,61
|
| 16/09/2025 |
1.577.024 |
4,35%
|
9,88
|
9,88
|
10,44
|
10,32
|
| 15/09/2025 |
992.691 |
2,54%
|
9,90
|
9,80
|
10,17
|
9,88
|
| 12/09/2025 |
703.571 |
-1,59%
|
9,96
|
9,50
|
9,96
|
9,63
|
| 11/09/2025 |
1.114.247 |
0,88%
|
9,68
|
9,60
|
10,0835
|
9,77
|
| 10/09/2025 |
1.314.801 |
-3,24%
|
10,04
|
9,57
|
10,085
|
9,68
|
| 09/09/2025 |
908.841 |
-0,79%
|
10,07
|
10,015
|
10,51
|
10,02
|
| 08/09/2025 |
1.564.103 |
-5,08%
|
10,6152
|
9,88
|
10,71
|
10,10
|
| 05/09/2025 |
1.711.693 |
-4,57%
|
11,24
|
10,62
|
11,24
|
10,64
|
| 04/09/2025 |
1.881.547 |
3,24%
|
10,65
|
10,65
|
11,265
|
11,15
|
| 03/09/2025 |
1.648.024 |
-1,91%
|
11,00
|
10,79
|
11,12
|
10,80
|
| 02/09/2025 |
1.782.339 |
-0,90%
|
11,11
|
10,68
|
11,275
|
11,01
|
| 29/08/2025 |
2.084.303 |
0,09%
|
10,7869
|
10,7869
|
11,245
|
11,11
|
| 28/08/2025 |
2.528.387 |
11,61%
|
11,50
|
10,6628
|
11,75
|
11,10
|
| 27/08/2025 |
1.619.669 |
-1,58%
|
10,03
|
9,84
|
10,375
|
9,95
|
| 26/08/2025 |
1.629.062 |
7,49%
|
9,51
|
9,41
|
10,16
|
10,11
|
| 25/08/2025 |
1.534.397 |
5,38%
|
9,00
|
8,855
|
9,655
|
9,41
|
| 22/08/2025 |
1.234.923 |
9,57%
|
8,05
|
8,05
|
8,93
|
8,93
|
| 21/08/2025 |
1.344.347 |
6,96%
|
7,60
|
7,54
|
8,285
|
8,15
|
| 20/08/2025 |
1.080.724 |
-8,57%
|
8,22
|
7,60
|
8,32
|
7,62
|
| 19/08/2025 |
548.231 |
0,18%
|
8,16
|
8,16
|
8,63
|
8,34
|
| 18/08/2025 |
1.055.765 |
-1,30%
|
8,44
|
8,29
|
8,645
|
8,33
|
| 15/08/2025 |
718.992 |
-2,54%
|
8,60
|
8,27
|
8,73
|
8,44
|
| 14/08/2025 |
1.729.839 |
-5,97%
|
8,61
|
8,275
|
9,14
|
8,66
|
| 13/08/2025 |
1.692.683 |
4,42%
|
8,61
|
8,61
|
9,435
|
9,21
|
| 12/08/2025 |
1.720.702 |
-0,17%
|
8,70
|
8,57
|
9,11
|
8,82
|
| 11/08/2025 |
2.365.108 |
19,46%
|
7,50
|
7,50
|
9,18
|
8,835
|
| 08/08/2025 |
975.133 |
1,23%
|
7,20
|
7,075
|
7,43
|
7,40
|
| 07/08/2025 |
657.939 |
-0,41%
|
7,27
|
7,235
|
7,60
|
7,31
|
| 06/08/2025 |
956.345 |
-5,23%
|
7,87
|
7,32
|
7,87
|
7,34
|
| 05/08/2025 |
940.223 |
2,72%
|
7,72
|
7,4107
|
7,845
|
7,745
|
| 04/08/2025 |
762.648 |
-4,33%
|
7,97
|
7,48
|
8,00
|
7,54
|
| 01/08/2025 |
725.248 |
-4,84%
|
8,27
|
7,725
|
8,27
|
7,88
|
| 31/07/2025 |
566.645 |
-3,05%
|
8,45
|
8,13
|
8,45
|
8,27
|
| 30/07/2025 |
590.335 |
-0,76%
|
8,59
|
8,40
|
8,75
|
8,53
|
| 29/07/2025 |
899.422 |
0,47%
|
8,29
|
8,1871
|
8,6453
|
8,59
|
| 28/07/2025 |
704.709 |
3,01%
|
8,21
|
8,1871
|
8,625
|
8,55
|
| 25/07/2025 |
564.750 |
2,85%
|
8,32
|
7,93
|
8,32
|
8,30
|
| 24/07/2025 |
757.149 |
-3,70%
|
8,30
|
7,95
|
8,555
|
8,07
|
| 23/07/2025 |
1.459.042 |
1,46%
|
8,18
|
8,105
|
8,555
|
8,38
|
| 22/07/2025 |
1.266.275 |
0,86%
|
8,01
|
7,9456
|
8,4692
|
8,25
|
| 21/07/2025 |
920.795 |
2,76%
|
7,96
|
7,9456
|
8,36
|
8,18
|
| 18/07/2025 |
971.829 |
0,95%
|
7,73
|
7,68
|
8,335
|
7,96
|
| 17/07/2025 |
883.662 |
1,42%
|
7,97
|
7,54
|
8,08
|
7,885
|
| 16/07/2025 |
978.667 |
-1,46%
|
8,00
|
7,545
|
8,1153
|
7,775
|
| 15/07/2025 |
919.817 |
-0,38%
|
7,95
|
7,66
|
8,1153
|
7,89
|
| 14/07/2025 |
1.060.270 |
-1,12%
|
8,20
|
7,66
|
8,20
|
7,92
|
| 11/07/2025 |
1.676.573 |
4,57%
|
7,36
|
7,335
|
8,075
|
8,01
|
