Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/01/2024	985.335	-1,06%	21,54	20,51	22,15	21,48
12/01/2024	1.758.963	-2,30%	23,18	21,365	23,295	21,71
11/01/2024	1.855.396	-5,41%	23,50	22,16	23,91	22,22
10/01/2024	1.471.272	-0,59%	23,92	23,31	24,235	23,49
09/01/2024	1.208.858	-1,91%	24,29	23,48	24,76	23,63
08/01/2024	770.463	-4,08%	24,68	23,53	24,76	24,09
05/01/2024	580.802	0,33%	24,57	24,07	24,90	24,53
04/01/2024	432.980	-0,20%	24,50	24,07	24,96	24,45
03/01/2024	703.111	-1,21%	25,22	24,34	25,66	24,50
02/01/2024	494.338	-1,67%	24,86	24,575	25,66	24,80
29/12/2023	507.897	-0,59%	25,35	25,11	25,745	25,22
28/12/2023	475.558	-0,28%	25,66	25,12	25,77	25,37
27/12/2023	305.564	-1,11%	25,69	25,32	26,04	25,44
26/12/2023	224.969	0,84%	25,78	25,645	26,04	25,725
22/12/2023	356.740	-0,78%	25,71	25,38	26,055	25,51
21/12/2023	736.001	1,26%	26,43	25,38	26,67	25,71
20/12/2023	665.718	-3,94%	26,43	25,38	26,67	25,39
19/12/2023	566.356	1,87%	26,27	25,83	26,62	26,43
18/12/2023	1.063.079	-0,65%	26,10	25,83	26,42	25,93
15/12/2023	2.792.032	-5,81%	26,83	25,97	28,50	26,10
14/12/2023	1.638.466	5,80%	25,28	25,025	28,50	27,71
13/12/2023	656.255	3,76%	24,75	24,19	26,46	26,19
12/12/2023	929.911	2,39%	24,70	23,675	25,80	25,24
11/12/2023	909.408	5,75%	23,42	23,42	24,74	24,65
08/12/2023	402.765	0,82%	23,21	22,85	23,54	23,31
07/12/2023	698.641	-0,04%	24,41	23,00	24,675	23,12
06/12/2023	778.763	-5,01%	24,80	23,05	24,80	23,13
05/12/2023	454.456	-2,13%	24,88	24,06	26,05	24,35
04/12/2023	587.494	-2,20%	25,53	24,83	26,05	24,88
01/12/2023	734.320	2,25%	24,88	24,285	25,60	25,44
30/11/2023	1.079.000	2,85%	23,89	23,57	25,60	24,88
29/11/2023	566.867	1,64%	23,55	23,19	24,43	24,19
28/11/2023	603.906	1,11%	24,41	23,18	24,47	23,80
27/11/2023	846.852	-3,49%	24,41	23,48	24,47	23,54
24/11/2023	398.879	-0,37%	23,33	23,33	24,91	24,39
23/11/2023	792.251	-2,41%	24,82	24,33	25,07	24,53
22/11/2023	604.397	-1,60%	25,69	24,36	25,84	24,53
21/11/2023	527.225	-3,89%	25,92	24,885	26,55	24,93
20/11/2023	569.732	1,09%	25,92	25,19	26,55	25,94
17/11/2023	1.828.109	2,23%	25,97	24,82	26,16	25,66
16/11/2023	763.498	-4,16%	26,37	25,045	26,705	25,10
15/11/2023	930.814	-1,24%	26,58	25,93	27,20	26,19
14/11/2023	597.817	2,75%	26,00	25,715	27,20	26,52
13/11/2023	483.699	-0,85%	25,95	25,715	26,215	25,81
10/11/2023	664.565	-0,57%	26,67	25,34	26,91	26,03
09/11/2023	523.875	-1,21%	26,63	26,07	27,22	26,18
08/11/2023	804.803	-1,49%	27,56	26,24	27,63	26,50
07/11/2023	609.635	-3,55%	28,10	26,775	28,22	26,90
06/11/2023	594.510	-1,10%	28,22	27,57	28,22	27,89
03/11/2023	770.185	0,28%	28,50	27,34	28,83	28,20
02/11/2023	1.157.593	0,93%	29,35	26,97	29,4493	28,12
01/11/2023	1.328.731	-5,17%	31,82	26,97	31,92	27,86
31/10/2023	1.797.475	2,69%	28,04	27,61	32,02	29,38
30/10/2023	804.789	3,89%	27,54	27,54	28,75	28,61
27/10/2023	203.816	-2,11%	27,77	27,35	28,395	27,54
26/10/2023	678.843	0,87%	27,35	27,175	28,30	27,95
25/10/2023	498.459	0,54%	27,38	27,08	27,954	27,71
24/10/2023	677.302	1,96%	26,82	26,62	27,93	27,56
23/10/2023	671.301	-0,59%	26,82	26,62	27,69	27,03
20/10/2023	1.060.326	0,05%	28,59	27,052	28,605	27,19
19/10/2023	537.640	-2,27%	29,06	27,98	29,1413	27,98
18/10/2023	620.138	-2,25%	28,92	28,40	29,93	28,63
17/10/2023	775.244	1,04%	26,17	26,17	29,93	29,29
16/10/2023	1.397.606	12,06%	26,16	26,16	29,04	28,99
13/10/2023	1.350.474	-3,87%	28,46	25,78	28,46	25,87
12/10/2023	1.018.079	-5,18%	28,52	26,55	28,715	26,91
11/10/2023	535.945	-0,80%	27,92	27,92	28,81	28,38
10/10/2023	628.136	2,36%	27,53	27,19	28,81	28,61
09/10/2023	653.459	0,87%	27,53	27,19	28,18	27,95
06/10/2023	745.814	-1,14%	28,59	27,465	28,76	27,71
05/10/2023	522.222	-2,13%	28,66	27,69	29,11	28,03
04/10/2023	725.670	-0,63%	28,91	27,69	29,42	28,64
03/10/2023	616.643	-1,34%	29,99	28,68	30,09	28,82
02/10/2023	826.120	-2,96%	30,01	28,90	30,10	29,21
29/09/2023	970.837	-0,33%	30,21	29,60	30,79	30,10
28/09/2023	678.565	-0,63%	30,86	29,965	31,35	30,20
27/09/2023	477.596	-0,59%	30,80	30,355	31,50	30,39
26/09/2023	609.010	-1,48%	31,16	30,57	31,51	30,57
25/09/2023	565.285	-0,55%	31,00	30,83	31,51	31,03
22/09/2023	679.833	1,89%	31,16	30,51	31,79	31,20
21/09/2023	635.223	-2,48%	31,58	30,51	32,21	30,62
20/09/2023	692.095	%	32,54	31,56	32,90	31,60
19/09/2023	1.360.031	%	33,75	32,20	33,75	32,59
15/09/2023	781.086	%	34,45	33,88	34,3975	34,15
14/09/2023	777.572	%	34,45	33,88	34,3975	34,15
13/09/2023	387.111	%	33,10	33,3165	34,31	34,18
12/09/2023	386.898	%	33,10	33,3165	34,31	34,18
11/09/2023	862.054	%	33,10	33,03	34,62	33,72
08/09/2023	607.841	%	31,56	31,35	32,8929	32,79
07/09/2023	597.715	%	31,56	31,35	32,8929	32,79
06/09/2023	513.255	%	31,00	30,36	31,27	31,08
05/09/2023	477.794	%	31,24	30,36	31,27	31,08
01/09/2023	750.165	%	31,24	30,98	31,43	31,04
31/08/2023	701.130	%	31,43	30,98	31,43	31,04
30/08/2023	355.437	%	32,07	31,36	32,065	31,99
29/08/2023	256.292	%	31,66	31,335	31,895	31,55
28/08/2023	255.996	%	31,50	31,335	31,895	31,55
25/08/2023	524.056	%	30,96	30,62	31,30	31,62
24/08/2023	592.699	%	31,26	31,23	31,95	31,58
23/08/2023	451.699	%	31,95	32,01	32,75	32,15