Green Plains Inc (Biofuels) (GPRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	1.149.644	-8,02%	31,67	29,05	32,30	29,26
06/12/2022	2.420.898	-2,12%	32,45	31,56	32,595	31,81
05/12/2022	2.819.413	-7,30%	34,24	31,96	35,35	32,50
02/12/2022	1.180.110	0,66%	34,24	34,15	35,51	35,06
01/12/2022	2.310.183	0,78%	34,66	33,71	35,98	34,83
30/11/2022	2.573.622	5,79%	32,74	32,30	34,91	34,56
29/11/2022	1.343.775	-0,85%	34,80	32,22	33,685	32,67
28/11/2022	1.269.502	-4,07%	34,80	32,97	34,15	32,98
25/11/2022	531.260	0,97%	34,80	33,79	34,94	34,38
24/11/2022	1.231.831	-3,38%	34,80	33,45	34,83	34,05
23/11/2022	1.231.831	-3,38%	34,80	33,45	34,83	34,05
22/11/2022	862.056	2,83%	34,68	34,42	35,365	35,24
21/11/2022	1.362.609	1,33%	35,00	32,92	34,29	34,27
18/11/2022	908.336	-3,23%	35,00	33,52	34,935	33,82
17/11/2022	1.142.706	-0,14%	34,00	33,405	34,96	34,95
16/11/2022	1.546.255	-4,14%	36,70	34,98	36,285	35,00
15/11/2022	2.749.976	1,22%	36,70	35,575	37,00	36,50
14/11/2022	565.305	-1,29%	35,98	35,16	36,68	36,06
11/11/2022	643.130	3,90%	35,23	35,06	37,07	36,53
10/11/2022	621.815	11,69%	32,88	32,53	35,2251	35,16
09/11/2022	532.981	-4,84%	32,88	31,22	32,87	31,49
08/11/2022	470.675	0,64%	32,88	32,18	33,412	33,09
07/11/2022	493.308	5,02%	31,77	31,4953	32,98	32,87
04/11/2022	711.619	-0,02%	32,18	30,64	32,45	31,265
03/11/2022	1.642.183	13,05%	28,80	26,46	31,27	31,27
02/11/2022	497.603	-4,88%	28,80	27,66	29,15	27,66
01/11/2022	591.957	0,66%	29,76	28,93	30,62	29,08
31/10/2022	512.485	0,07%	27,84	27,77	29,29	28,89
28/10/2022	487.687	4,67%	27,84	26,67	28,93	28,89
27/10/2022	395.544	-0,58%	28,26	27,59	28,65	27,60
26/10/2022	513.727	3,43%	26,94	26,74	28,30	27,76
25/10/2022	811.574	-1,54%	28,55	26,33	27,69	26,84
24/10/2022	1.082.193	-6,07%	28,55	26,73	28,8833	27,26
21/10/2022	618.065	5,15%	28,12	27,50	29,31	29,01
20/10/2022	364.472	-1,45%	28,12	27,29	28,21	27,575
19/10/2022	426.303	-0,29%	29,19	27,595	28,15	27,98
18/10/2022	467.633	-2,74%	29,19	27,94	29,73	28,05
17/10/2022	432.339	4,23%	28,47	28,44	29,18	28,84
14/10/2022	419.900	-5,50%	26,87	27,28	29,62	27,33
13/10/2022	578.878	2,96%	26,87	27,23	29,16	28,92
12/10/2022	364.502	-0,18%	26,87	27,26	28,12	28,09
11/10/2022	409.224	2,29%	26,87	26,87	28,80	28,14
10/10/2022	566.122	-1,11%	29,21	27,33	29,21	27,51
07/10/2022	810.855	-4,14%	28,69	27,145	28,85	27,82
06/10/2022	696.355	-3,62%	30,92	28,71	30,92	28,99
05/10/2022	566.921	-1,83%	30,96	29,04	30,96	30,08
04/10/2022	721.687	1,29%	30,71	30,0913	31,31	30,64
03/10/2022	549.151	4,06%	29,07	29,07	30,48	30,25
30/09/2022	347.182	-0,24%	29,70	28,57	29,775	29,07
29/09/2022	470.962	-3,64%	29,70	28,59	29,965	29,15
28/09/2022	629.995	4,56%	29,06	28,94	30,73	30,25
27/09/2022	661.222	6,87%	29,06	27,31	29,02	28,93
26/09/2022	553.854	-2,10%	29,06	26,64	27,92	27,07
23/09/2022	862.887	-7,09%	29,06	27,485	28,965	27,65
22/09/2022	548.621	-2,01%	32,00	29,44	30,708	29,76
21/09/2022	416.464	-1,84%	32,00	30,32	32,07	30,37
20/09/2022	530.257	-4,00%	32,00	30,74	32,01	30,94
19/09/2022	337.063	0,56%	31,17	31,06	32,5429	32,23
16/09/2022	1.096.227	-2,41%	32,03	31,11	32,30	32,05
15/09/2022	757.997	-3,44%	33,15	32,395	34,15	32,84
14/09/2022	649.069	-3,08%	35,09	33,65	35,09	34,01
13/09/2022	537.482	-4,39%	35,68	34,95	36,49	35,09
12/09/2022	574.966	-3,68%	38,27	36,30	38,23	36,70
09/09/2022	324.489	0,45%	38,54	37,915	39,00	38,10
08/09/2022	617.516	6,40%	35,54	35,63	37,955	37,93
07/09/2022	393.382	1,68%	34,39	34,23	35,695	35,65
06/09/2022	397.300	-0,96%	36,77	34,23	35,485	35,06
05/09/2022	350.193	-0,45%	36,77	35,12	37,80	35,40
02/09/2022	350.193	-0,45%	36,77	35,12	37,80	35,40
01/09/2022	541.280	-2,92%	36,39	34,78	36,655	35,56
31/08/2022	505.615	3,04%	35,36	35,34	37,24	36,63
30/08/2022	656.461	-5,70%	37,41	35,26	37,16	35,55
29/08/2022	255.973	-0,69%	37,45	37,37	38,45	37,70
26/08/2022	375.761	-2,19%	38,59	37,72	39,32	37,96
25/08/2022	344.804	2,29%	37,01	37,92	38,92	38,81
24/08/2022	310.220	3,01%	37,01	36,85	38,10	37,97
23/08/2022	373.348	0,00%	37,53	36,44	37,95	36,86
22/08/2022	399.484	-1,97%	38,31	36,29	37,725	36,86
19/08/2022	402.727	-3,69%	38,31	37,12	38,43	37,60
18/08/2022	300.894	2,39%	38,54	38,09	39,25	39,04
17/08/2022	418.633	-0,24%	37,92	37,4492	38,64	38,13
16/08/2022	424.249	-1,32%	39,16	38,145	39,24	38,23
15/08/2022	726.497	-3,70%	38,44	37,05	39,015	38,74
12/08/2022	353.434	0,80%	39,87	39,13	40,50	40,23
11/08/2022	1.083.866	-0,05%	40,49	39,53	41,25	39,91
10/08/2022	709.618	5,52%	37,47	37,90	40,11	39,93
09/08/2022	379.737	0,24%	37,47	37,14	38,71	37,84
08/08/2022	443.970	2,28%	37,16	36,78	38,43	37,75
05/08/2022	628.971	0,63%	36,44	35,80	37,43	36,91
04/08/2022	574.012	-1,35%	37,14	35,73	37,285	36,68
03/08/2022	1.028.375	-0,80%	37,58	36,065	38,05	37,18
02/08/2022	1.106.724	5,07%	36,00	35,41	39,67	37,48
01/08/2022	438.801	-0,97%	35,20	33,915	35,90	35,67
29/07/2022	504.292	5,76%	34,84	34,69	36,63	36,02
28/07/2022	568.919	4,83%	33,18	32,15	34,06	34,06
27/07/2022	362.621	5,97%	31,76	30,76	32,71	32,49
26/07/2022	345.446	-3,13%	31,76	30,64	32,12	30,66