Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.343.987 |
6,21%
|
3,33
|
3,1425
|
3,62
|
3,505
|
| 21/04/2025 |
1.333.098 |
-2,94%
|
3,59
|
3,1425
|
3,59
|
3,30
|
| 17/04/2025 |
1.697.927 |
-2,30%
|
3,58
|
3,34
|
3,67
|
3,40
|
| 16/04/2025 |
1.630.694 |
-3,87%
|
3,79
|
3,41
|
3,97
|
3,48
|
| 15/04/2025 |
2.185.705 |
-6,22%
|
3,79
|
3,575
|
3,97
|
3,62
|
| 14/04/2025 |
917.422 |
2,12%
|
3,95
|
3,705
|
3,99
|
3,86
|
| 11/04/2025 |
1.034.883 |
-4,30%
|
3,95
|
3,685
|
3,975
|
3,78
|
| 10/04/2025 |
1.500.012 |
-2,71%
|
3,91
|
3,65
|
3,97
|
3,95
|
| 09/04/2025 |
1.957.794 |
13,73%
|
3,51
|
3,26
|
4,09
|
4,06
|
| 08/04/2025 |
1.705.795 |
-8,61%
|
3,94
|
3,475
|
3,94
|
3,57
|
| 07/04/2025 |
1.943.821 |
-4,89%
|
3,81
|
3,7001
|
4,31
|
3,89
|
| 04/04/2025 |
1.703.937 |
-5,98%
|
4,08
|
3,75
|
4,2048
|
4,09
|
| 03/04/2025 |
1.110.099 |
-13,47%
|
4,66
|
4,31
|
4,715
|
4,35
|
| 02/04/2025 |
524.790 |
3,30%
|
4,78
|
4,73
|
5,04
|
5,01
|
| 01/04/2025 |
769.100 |
0,00%
|
4,81
|
4,62
|
4,90
|
4,85
|
| 31/03/2025 |
1.049.336 |
-0,21%
|
4,75
|
4,64
|
4,93
|
4,85
|
| 28/03/2025 |
1.093.598 |
-10,17%
|
5,34
|
4,74
|
5,40
|
4,86
|
| 27/03/2025 |
901.283 |
5,89%
|
5,08
|
4,99
|
5,54
|
5,40
|
| 26/03/2025 |
1.117.884 |
0,79%
|
5,08
|
4,98
|
5,22
|
5,09
|
| 25/03/2025 |
1.349.575 |
-0,20%
|
5,06
|
5,025
|
5,31
|
5,05
|
| 24/03/2025 |
1.343.331 |
-5,07%
|
5,41
|
5,02
|
5,515
|
5,06
|
| 21/03/2025 |
2.202.311 |
1,33%
|
5,26
|
5,09
|
5,36
|
5,33
|
| 20/03/2025 |
990.639 |
-0,38%
|
5,22
|
5,18
|
5,46
|
5,26
|
| 19/03/2025 |
1.136.392 |
1,34%
|
5,22
|
5,09
|
5,34
|
5,28
|
| 18/03/2025 |
1.159.636 |
-6,88%
|
5,58
|
5,135
|
5,62
|
5,21
|
| 17/03/2025 |
1.336.948 |
8,53%
|
5,20
|
5,16
|
5,70
|
5,60
|
| 14/03/2025 |
858.801 |
1,58%
|
5,13
|
5,035
|
5,215
|
5,16
|
| 13/03/2025 |
1.174.323 |
1,30%
|
5,02
|
4,91
|
5,19
|
5,08
|
| 12/03/2025 |
1.502.943 |
-2,05%
|
5,17
|
4,985
|
5,325
|
5,015
|
| 11/03/2025 |
2.227.716 |
-6,57%
|
5,21
|
4,78
|
5,31
|
5,12
|
| 10/03/2025 |
1.478.863 |
-4,70%
|
5,72
|
5,46
|
6,09
|
5,48
|
| 07/03/2025 |
1.453.531 |
-2,71%
|
5,45
|
5,74
|
6,23
|
5,74
|
| 06/03/2025 |
1.376.693 |
6,31%
|
5,45
|
5,325
|
5,93
|
5,90
|
| 05/03/2025 |
1.699.019 |
11,00%
|
5,04
|
4,95
|
5,615
|
5,55
|
| 04/03/2025 |
2.258.876 |
-7,58%
|
5,14
|
4,87
|
5,19
|
5,00
|
| 03/03/2025 |
2.108.298 |
-7,84%
|
5,89
|
5,39
|
5,985
|
5,41
|
| 28/02/2025 |
1.203.006 |
1,58%
|
6,26
|
5,63
|
5,94
|
5,87
|
| 27/02/2025 |
1.030.812 |
-2,53%
|
6,26
|
5,76
|
5,96
|
5,78
|
| 26/02/2025 |
1.401.311 |
-1,00%
|
6,26
|
5,805
|
6,16
|
5,93
|
| 25/02/2025 |
1.345.863 |
-6,55%
|
6,26
|
5,821
|
6,44
|
5,99
|
| 24/02/2025 |
806.851 |
3,72%
|
6,26
|
6,3102
|
6,67
|
6,41
|
| 21/02/2025 |
1.839.278 |
-0,32%
|
6,26
|
5,955
|
6,55
|
6,18
|
| 20/02/2025 |
1.299.426 |
-5,92%
|
6,61
|
6,18
|
6,6892
|
6,20
|
| 19/02/2025 |
1.214.360 |
1,86%
|
6,45
|
6,40
|
6,715
|
6,59
|
| 18/02/2025 |
1.305.624 |
-3,00%
|
6,62
|
6,46
|
7,00
|
6,47
|
| 17/02/2025 |
0 |
1,99%
|
6,57
|
6,25
|
6,76
|
6,67
|
| 14/02/2025 |
1.338.360 |
1,99%
|
6,57
|
6,25
|
6,76
|
6,51
|
| 13/02/2025 |
3.030.105 |
4,98%
|
6,13
|
5,96
|
7,07
|
6,54
|
| 12/02/2025 |
1.782.980 |
0,48%
|
6,13
|
5,98
|
6,53
|
6,23
|
| 11/02/2025 |
2.148.811 |
-4,69%
|
6,42
|
6,104
|
6,6675
|
6,20
|
| 10/02/2025 |
2.894.914 |
-1,44%
|
7,16
|
6,34
|
7,11
|
6,505
|
| 07/02/2025 |
4.962.704 |
-20,39%
|
7,16
|
6,23
|
7,52
|
6,60
|
| 06/02/2025 |
982.718 |
-1,89%
|
8,57
|
8,24
|
8,63
|
8,29
|
| 05/02/2025 |
695.706 |
-2,76%
|
8,92
|
8,415
|
8,815
|
8,45
|
| 04/02/2025 |
647.756 |
0,70%
|
8,92
|
8,415
|
8,815
|
8,69
|
| 03/02/2025 |
878.195 |
-3,36%
|
8,92
|
8,4825
|
8,875
|
8,63
|
| 31/01/2025 |
1.287.756 |
0,90%
|
8,92
|
8,80
|
9,2399
|
8,93
|
| 30/01/2025 |
717.250 |
-1,45%
|
8,84
|
8,76
|
9,04
|
8,85
|
| 29/01/2025 |
679.838 |
0,56%
|
8,84
|
8,65
|
9,04
|
8,98
|
| 28/01/2025 |
751.500 |
-6,39%
|
9,51
|
8,895
|
9,49
|
8,93
|
| 27/01/2025 |
852.836 |
1,81%
|
9,51
|
9,40
|
9,78
|
9,54
|
| 24/01/2025 |
534.693 |
-1,47%
|
9,51
|
9,295
|
9,635
|
9,37
|
| 23/01/2025 |
905.134 |
2,92%
|
9,69
|
9,18
|
9,54
|
9,51
|
| 22/01/2025 |
1.087.672 |
-6,67%
|
9,69
|
9,225
|
9,85
|
9,24
|
| 21/01/2025 |
853.888 |
-3,51%
|
10,05
|
9,64
|
10,17
|
9,90
|
| 20/01/2025 |
0 |
2,40%
|
10,05
|
9,84
|
10,45
|
10,26
|
| 17/01/2025 |
2.048.667 |
2,40%
|
10,05
|
9,84
|
10,45
|
10,26
|
| 16/01/2025 |
1.386.497 |
3,83%
|
9,76
|
9,67
|
10,285
|
10,02
|
| 15/01/2025 |
848.716 |
5,46%
|
9,39
|
9,23
|
9,68
|
9,65
|
| 14/01/2025 |
867.309 |
-1,58%
|
9,48
|
9,03
|
9,625
|
9,15
|
| 13/01/2025 |
797.234 |
-1,76%
|
9,76
|
9,30
|
9,705
|
9,47
|
| 10/01/2025 |
1.496.513 |
-3,60%
|
9,76
|
9,20
|
10,0364
|
9,64
|
| 09/01/2025 |
1.513.301 |
-0,89%
|
9,76
|
9,79
|
10,12
|
10,00
|
| 08/01/2025 |
1.486.604 |
-0,89%
|
9,76
|
9,79
|
10,12
|
10,00
|
| 07/01/2025 |
1.030.387 |
0,50%
|
9,76
|
9,955
|
10,37
|
10,09
|
| 06/01/2025 |
1.083.041 |
4,15%
|
9,76
|
9,76
|
10,35
|
10,04
|
| 03/01/2025 |
667.978 |
-2,77%
|
10,00
|
9,615
|
10,045
|
9,64
|
| 02/01/2025 |
771.312 |
4,59%
|
9,38
|
9,585
|
10,04
|
9,915
|
| 31/12/2024 |
0 |
6,40%
|
9,38
|
9,07
|
9,70
|
9,48
|
| 30/12/2024 |
889.896 |
-1,87%
|
9,38
|
8,8112
|
9,48
|
9,48
|
| 27/12/2024 |
562.608 |
-2,58%
|
9,38
|
9,00
|
9,4961
|
9,08
|
| 26/12/2024 |
622.451 |
1,19%
|
9,38
|
8,99
|
9,43
|
9,32
|
| 24/12/2024 |
0 |
0,88%
|
9,38
|
8,96
|
9,25
|
9,21
|
| 23/12/2024 |
717.403 |
-2,67%
|
9,38
|
9,13
|
9,51
|
9,13
|
| 20/12/2024 |
584.735 |
1,90%
|
9,92
|
9,12
|
9,48
|
9,38
|
| 19/12/2024 |
1.112.297 |
-7,06%
|
9,92
|
9,17
|
10,03
|
9,22
|
| 18/12/2024 |
0 |
-8,82%
|
10,83
|
9,85
|
10,92
|
9,92
|
| 17/12/2024 |
1.194.050 |
5,63%
|
10,83
|
10,11
|
11,09
|
10,88
|
| 16/12/2024 |
574.507 |
-3,83%
|
10,83
|
10,24
|
10,53
|
10,30
|
| 13/12/2024 |
535.302 |
-1,65%
|
10,83
|
10,445
|
10,875
|
10,71
|
| 12/12/2024 |
613.831 |
0,00%
|
11,00
|
10,46
|
11,00
|
10,89
|
| 11/12/2024 |
385.999 |
1,11%
|
11,00
|
10,56
|
10,9243
|
10,89
|
| 10/12/2024 |
707.672 |
-1,73%
|
11,00
|
10,65
|
11,06
|
10,77
|
| 09/12/2024 |
902.938 |
3,40%
|
10,68
|
10,625
|
11,54
|
10,96
|
| 06/12/2024 |
1.039.137 |
1,83%
|
10,48
|
10,40
|
10,73
|
10,58
|
| 05/12/2024 |
853.703 |
-0,57%
|
10,48
|
10,1868
|
10,485
|
10,39
|
| 04/12/2024 |
578.750 |
-1,79%
|
10,82
|
10,21
|
10,64
|
10,45
|
| 03/12/2024 |
586.536 |
-6,34%
|
10,82
|
10,63
|
11,49
|
10,64
|
| 02/12/2024 |
1.308.542 |
5,19%
|
10,71
|
10,66
|
11,495
|
11,36
|
| 29/11/2024 |
284.598 |
1,57%
|
10,81
|
10,63
|
11,10
|
10,80
|
