Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
04/04/2023	545.049	-2,90%	31,77	30,79	31,805	30,86
03/04/2023	515.755	2,55%	31,77	31,21	32,15	31,78
31/03/2023	289.564	1,34%	30,89	30,755	31,15	30,99
30/03/2023	328.588	-1,36%	31,48	30,37	31,62	30,58
29/03/2023	480.504	-0,93%	31,74	30,29	31,79	31,00
28/03/2023	512.130	1,10%	30,67	30,52	31,72	31,29
27/03/2023	450.130	1,58%	30,97	30,02	31,40	30,95
24/03/2023	719.763	5,40%	28,27	27,73	30,51	30,47
23/03/2023	637.544	-4,37%	30,38	28,87	31,12	28,91
22/03/2023	638.856	-5,47%	31,79	30,15	32,131	30,23
21/03/2023	485.920	2,60%	32,07	31,61	32,83	31,98
20/03/2023	747.456	0,13%	31,18	30,75	31,91	31,17
17/03/2023	2.213.317	-0,08%	30,81	30,09	31,20	31,13
16/03/2023	779.153	-1,10%	30,82	30,50	32,02	31,155
15/03/2023	896.304	-2,08%	30,75	30,52	32,08	31,50
14/03/2023	519.857	3,67%	32,24	31,175	32,715	32,17
13/03/2023	688.939	-1,99%	30,55	29,72	32,10	31,03
10/03/2023	621.935	-2,79%	32,47	31,41	33,36	31,66
09/03/2023	449.602	-2,37%	33,39	32,32	33,71	32,57
08/03/2023	433.993	1,06%	33,11	32,57	33,58	33,36
07/03/2023	424.994	-1,40%	33,50	32,55	33,835	33,01
06/03/2023	707.649	-4,18%	34,76	33,08	35,735	33,48
03/03/2023	606.325	2,04%	34,15	33,29	35,09	34,94
02/03/2023	493.763	-3,09%	34,93	33,92	35,03	34,24
01/03/2023	552.223	1,90%	34,67	34,585	35,58	35,33
28/02/2023	561.389	-1,76%	35,56	34,47	35,68	34,67
27/02/2023	398.550	1,55%	35,07	34,67	35,44	35,29
24/02/2023	462.526	2,09%	33,45	33,265	34,77	34,75
23/02/2023	416.442	1,67%	33,92	33,365	34,58	34,04
22/02/2023	442.800	0,36%	33,28	33,15	33,98	33,48
21/02/2023	407.098	-3,70%	33,89	33,27	34,74	33,36
20/02/2023	441.947	-3,70%	35,60	34,36	35,81	34,64
17/02/2023	441.947	-3,70%	35,60	34,36	35,81	34,64
16/02/2023	520.470	-2,15%	36,21	35,905	36,89	35,97
15/02/2023	506.713	2,71%	35,65	35,095	36,79	36,76
14/02/2023	507.111	1,30%	35,10	34,22	35,94	35,79
13/02/2023	816.690	1,93%	34,36	33,91	36,125	35,33
10/02/2023	562.231	-0,83%	35,08	34,15	35,54	34,66
09/02/2023	637.894	-4,35%	37,06	34,55	37,40	34,95
08/02/2023	1.301.448	7,72%	34,38	34,34	37,4799	36,54
07/02/2023	912.164	-0,82%	34,13	32,83	34,41	33,92
06/02/2023	926.050	0,71%	33,73	33,53	34,62	34,20
03/02/2023	675.845	-5,14%	35,80	33,94	36,305	33,96
02/02/2023	650.475	2,46%	35,14	34,695	36,335	35,80
01/02/2023	730.424	0,49%	34,66	33,20	35,40	34,94
31/01/2023	2.063.830	11,98%	32,89	32,33	36,17	34,77
30/01/2023	427.009	-0,48%	30,67	30,25	31,72	31,05
27/01/2023	274.941	0,19%	31,05	30,915	32,04	31,20
26/01/2023	419.933	-2,90%	32,43	30,705	32,73	31,14
25/01/2023	590.297	3,02%	30,54	30,21	32,30	32,07
24/01/2023	237.126	0,29%	30,85	30,64	31,51	31,13
23/01/2023	446.548	-0,06%	31,06	30,65	31,21	31,04
20/01/2023	655.397	3,22%	30,36	30,09	31,25	31,06
19/01/2023	346.947	-0,23%	29,77	29,53	30,65	30,09
18/01/2023	328.205	-3,46%	31,70	29,975	32,12	30,16
17/01/2023	384.683	-3,97%	31,90	30,84	32,39	31,24
16/01/2023	377.636	1,40%	31,88	31,70	32,81	32,53
13/01/2023	377.636	1,40%	31,88	31,70	32,81	32,53
12/01/2023	431.174	0,98%	32,01	31,32	32,18	32,08
11/01/2023	388.819	-0,25%	32,05	31,47	32,295	31,77
10/01/2023	937.291	2,28%	31,19	30,72	31,94	31,85
09/01/2023	593.931	-1,71%	32,00	31,14	32,61	31,14
06/01/2023	454.554	2,49%	31,66	30,73	31,85	31,68
05/01/2023	582.746	2,66%	29,84	29,23	30,99	30,91
04/01/2023	534.157	4,19%	28,90	28,75	30,625	30,11
03/01/2023	690.984	-5,25%	30,33	28,46	30,92	28,90
02/01/2023	336.307	-4,01%	29,86	29,83	30,55	29,00
30/12/2022	336.307	-4,01%	29,86	29,83	30,55	29,00
29/12/2022	342.122	4,21%	29,33	29,32	30,33	30,21
28/12/2022	403.379	-2,72%	29,75	28,67	29,835	28,99
27/12/2022	272.476	-0,57%	29,93	29,41	30,11	29,80
23/12/2022	65.320	1,65%	29,25	28,765	29,86	29,62
22/12/2022	463.308	-2,71%	29,58	28,495	29,62	29,14
21/12/2022	517.831	3,38%	29,42	28,945	30,225	29,95
20/12/2022	375.678	-1,33%	29,22	28,97	29,795	28,97
19/12/2022	415.593	-0,41%	29,44	28,87	29,77	29,36
16/12/2022	1.655.009	-5,51%	30,22	29,32	31,195	29,48
15/12/2022	523.593	1,10%	30,14	30,06	31,89	31,20
14/12/2022	616.045	-1,25%	31,64	30,72	32,50	30,86
13/12/2022	572.539	1,63%	31,62	30,65	32,07	31,25
12/12/2022	630.309	5,67%	28,98	28,63	30,84	30,75
09/12/2022	664.207	0,00%	29,06	28,53	29,545	29,10
08/12/2022	922.637	-0,55%	29,99	28,85	30,29	29,10