Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
575.322 |
1,41%
|
11,20
|
10,52
|
11,24
|
10,82
|
| 26/11/2024 |
470.050 |
-4,82%
|
11,21
|
10,52
|
11,74
|
10,67
|
| 25/11/2024 |
767.335 |
-0,96%
|
11,1968
|
11,1968
|
11,74
|
11,21
|
| 22/11/2024 |
1.005.709 |
2,12%
|
10,90
|
10,79
|
11,62
|
11,32
|
| 21/11/2024 |
778.883 |
1,88%
|
10,46
|
10,545
|
11,27
|
11,085
|
| 20/11/2024 |
651.351 |
3,13%
|
10,64
|
10,36
|
11,25
|
10,88
|
| 19/11/2024 |
650.536 |
-0,57%
|
10,78
|
10,36
|
10,99
|
10,55
|
| 18/11/2024 |
686.507 |
-0,83%
|
10,88
|
10,595
|
10,99
|
10,61
|
| 15/11/2024 |
963.732 |
-1,89%
|
10,93
|
10,67
|
11,37
|
10,91
|
| 14/11/2024 |
616.348 |
2,77%
|
11,33
|
10,77
|
11,33
|
11,12
|
| 13/11/2024 |
602.782 |
-3,05%
|
11,16
|
10,77
|
11,33
|
10,82
|
| 12/11/2024 |
921.404 |
-1,33%
|
11,36
|
10,77
|
11,73
|
11,16
|
| 11/11/2024 |
691.048 |
-0,48%
|
11,36
|
11,26
|
11,73
|
11,31
|
| 08/11/2024 |
699.983 |
-3,03%
|
11,82
|
11,285
|
11,865
|
11,365
|
| 07/11/2024 |
764.903 |
-0,93%
|
11,83
|
11,30
|
12,60
|
11,72
|
| 06/11/2024 |
1.504.907 |
-8,08%
|
12,97
|
11,66
|
13,10
|
11,83
|
| 05/11/2024 |
786.028 |
%
|
12,01
|
12,64
|
13,10
|
12,87
|
| 04/11/2024 |
1.875.224 |
%
|
12,01
|
12,01
|
13,81
|
13,10
|
| 01/11/2024 |
1.214.322 |
%
|
12,48
|
11,88
|
12,77
|
11,94
|
| 31/10/2024 |
1.839.383 |
%
|
12,93
|
12,19
|
14,036
|
12,23
|
| 30/10/2024 |
592.460 |
%
|
12,09
|
11,13
|
11,88
|
11,64
|
| 29/10/2024 |
753.190 |
%
|
12,09
|
11,19
|
12,18
|
11,24
|
| 28/10/2024 |
565.470 |
%
|
11,06
|
11,22
|
12,25
|
12,18
|
| 25/10/2024 |
669.215 |
%
|
11,06
|
10,76
|
11,0592
|
10,98
|
| 24/10/2024 |
666.977 |
%
|
11,69
|
10,76
|
11,0569
|
10,98
|
| 23/10/2024 |
737.049 |
%
|
11,69
|
11,045
|
11,72
|
11,67
|
| 22/10/2024 |
457.497 |
%
|
11,69
|
11,39
|
11,89
|
11,70
|
| 21/10/2024 |
453.104 |
%
|
11,69
|
11,39
|
11,89
|
11,41
|
| 18/10/2024 |
783.957 |
%
|
12,01
|
11,62
|
12,20
|
11,64
|
| 17/10/2024 |
660.722 |
%
|
12,24
|
11,66
|
12,40
|
12,27
|
| 16/10/2024 |
662.069 |
%
|
11,74
|
11,64
|
12,22
|
11,70
|
| 15/10/2024 |
610.075 |
%
|
11,98
|
11,64
|
12,22
|
11,70
|
| 14/10/2024 |
629.829 |
%
|
13,24
|
12,14
|
13,24
|
12,20
|
| 11/10/2024 |
403.873 |
%
|
12,97
|
12,73
|
13,18
|
13,04
|
| 10/10/2024 |
426.305 |
%
|
13,19
|
13,0001
|
13,27
|
13,27
|
| 09/10/2024 |
402.027 |
%
|
13,19
|
13,0001
|
13,27
|
13,06
|
| 08/10/2024 |
662.696 |
%
|
13,49
|
12,63
|
13,24
|
13,23
|
| 07/10/2024 |
314.921 |
%
|
13,49
|
13,15
|
13,535
|
13,40
|
| 04/10/2024 |
398.007 |
%
|
13,35
|
13,18
|
13,555
|
13,50
|
| 03/10/2024 |
693.928 |
%
|
12,91
|
12,705
|
13,23
|
13,04
|
| 02/10/2024 |
543.267 |
%
|
13,31
|
12,75
|
13,40
|
13,01
|
| 01/10/2024 |
850.076 |
%
|
13,56
|
13,39
|
13,72
|
13,55
|
| 30/09/2024 |
840.408 |
%
|
13,56
|
13,39
|
13,72
|
13,54
|
| 27/09/2024 |
558.344 |
%
|
13,38
|
12,91
|
13,475
|
13,56
|
| 26/09/2024 |
459.916 |
%
|
13,38
|
12,91
|
13,475
|
13,15
|
