GreenBrier Companies Inc (GBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,33%	48,70	48,27	49,5282	48,96
17/07/2024	133.117	0,33%	48,70	48,27	49,5282	48,96
16/07/2024	151.687	4,45%	46,12	46,99	49,085	48,80
15/07/2024	146.685	2,79%	46,12	45,82	47,30	46,72
12/07/2024	139.669	0,73%	45,35	45,30	46,105	45,45
11/07/2024	289.034	3,72%	44,46	43,52	45,37	45,12
10/07/2024	307.975	-4,54%	45,61	43,1981	45,745	43,50
09/07/2024	397.660	3,24%	43,84	43,0166	45,80	45,57
08/07/2024	1.015.126	-9,10%	45,50	41,40	45,97	44,14
05/07/2024	167.633	-3,31%	50,01	48,54	50,121	48,56
04/07/2024	96.427	0,29%	48,80	48,8934	50,54	49,16
03/07/2024	96.399	0,29%	48,80	48,8934	50,54	49,16
02/07/2024	86.688	-0,16%	48,70	48,87	49,985	49,02
01/07/2024	84.370	-0,91%	50,33	48,29	49,62	49,10
28/06/2024	106.598	-0,60%	50,33	48,92	50,93	49,50
27/06/2024	78.848	1,59%	49,09	48,41	49,85	49,80
26/06/2024	48.336	-0,69%	49,11	48,66	49,32	49,02
25/06/2024	101.547	-1,67%	49,96	48,752	49,6055	49,36
24/06/2024	95.954	-0,18%	50,30	50,17	51,75	50,20
21/06/2024	134.339	-0,61%	50,06	49,85	50,49	50,29
20/06/2024	89.949	-1,40%	50,84	50,25	51,48	50,60
19/06/2024	141.516	-0,10%	50,18	49,63	51,58	50,17
18/06/2024	123.603	2,07%	50,18	49,63	51,58	51,26
17/06/2024	145.864	3,25%	48,46	48,185	50,23	50,22
14/06/2024	274.872	-2,88%	49,15	47,01	49,40	48,64
13/06/2024	447.968	-1,86%	51,00	49,83	51,24	50,08
12/06/2024	169.942	0,47%	52,20	50,575	53,20	51,03
11/06/2024	105.090	-0,20%	50,65	49,93	51,27	50,79
10/06/2024	63.739	-0,10%	50,37	49,84	51,01	50,89
07/06/2024	105.555	-0,93%	50,37	50,41	51,255	50,94
06/06/2024	91.554	-3,18%	52,88	51,40	52,915	51,42
05/06/2024	90.697	-0,75%	53,76	52,87	53,66	53,13
04/06/2024	102.552	-1,71%	54,22	53,29	54,40	53,53
03/06/2024	149.716	-1,43%	55,99	53,91	56,15	54,46
31/05/2024	234.724	1,15%	54,53	54,33	55,61	55,25
30/05/2024	376.771	3,49%	53,105	52,92	54,80	54,62
29/05/2024	104.231	0,29%	52,30	51,72	52,89	52,78
28/05/2024	144.993	2,16%	51,76	51,721	53,44	52,63
27/05/2024	0	2,75%	50,275	50,18	51,655	51,52
24/05/2024	137.251	2,75%	50,275	50,18	51,655	51,52
23/05/2024	115.684	-0,48%	50,39	49,60	50,395	50,14
22/05/2024	102.077	-2,18%	51,42	49,765	51,25	50,38
21/05/2024	191.102	0,94%	50,51	50,41	51,879	51,50
20/05/2024	138.367	-0,78%	51,50	51,05	51,6894	51,02
17/05/2024	157.265	-2,69%	52,76	51,25	52,9165	51,42
16/05/2024	144.917	-1,38%	53,33	52,03	53,415	52,84
15/05/2024	66.959	-0,61%	54,14	53,46	54,46	53,62
14/05/2024	82.764	1,37%	53,46	53,34	54,09	53,95
13/05/2024	54.323	0,00%	53,46	53,38	54,04	53,22
10/05/2024	130.972	-0,19%	53,60	52,64	53,90	53,22
09/05/2024	68.919	0,95%	53,05	53,05	53,695	53,32
08/05/2024	149.295	2,27%	51,33	51,305	53,075	52,82
07/05/2024	115.745	-0,86%	52,59	51,625	53,105	51,65
06/05/2024	72.476	-0,25%	52,61	51,9875	53,0632	52,10
03/05/2024	116.779	2,07%	51,82	51,45	52,57	52,23
02/05/2024	94.145	3,27%	49,88	49,86	51,59	51,17
01/05/2024	208.992	0,32%	49,75	49,03	50,63	49,55
30/04/2024	131.338	-3,21%	50,82	48,95	50,75	49,39
29/04/2024	210.939	-2,87%	52,63	51,00	52,74	51,03
26/04/2024	90.014	-1,35%	53,11	52,31	53,81	52,54
25/04/2024	93.962	-0,43%	52,45	52,12	53,46	53,26
24/04/2024	110.759	0,00%	53,14	51,87	53,67	53,49
23/04/2024	104.668	3,16%	51,95	51,775	53,55	53,1557
22/04/2024	91.061	-0,08%	51,69	51,35	52,18	51,53
19/04/2024	87.805	1,19%	51,43	51,26	52,38	51,87
18/04/2024	94.112	1,20%	51,06	51,00	52,08	51,26
17/04/2024	69.305	-1,31%	51,655	50,61	51,92	50,65
16/04/2024	68.182	-0,08%	50,93	50,465	51,40	51,32
15/04/2024	93.959	-1,63%	53,00	51,295	53,37	51,36
12/04/2024	102.050	-1,86%	53,125	51,86	53,03	52,21
11/04/2024	194.513	-0,39%	53,125	52,37	53,22	53,20
10/04/2024	178.076	-1,07%	52,65	52,40	53,88	53,41
09/04/2024	218.365	-0,09%	54,88	53,25	54,815	53,99
08/04/2024	188.502	1,66%	53,44	52,75	54,99	54,04
05/04/2024	470.329	1,45%	54,97	51,70	57,80	53,16
04/04/2024	387.022	-3,82%	54,97	52,19	55,35	52,40
03/04/2024	412.186	6,01%	51,65	51,8491	54,86	54,48
02/04/2024	156.151	0,33%	50,98	50,41	51,42	51,39
01/04/2024	99.160	-1,69%	52,24	51,02	52,58	51,22
28/03/2024	106.019	0,31%	52,01	51,62	52,55	52,10
27/03/2024	85.591	1,76%	51,55	50,83	51,92	51,94
26/03/2024	133.337	1,98%	49,78	50,2191	51,10	51,04
25/03/2024	48.370	1,32%	49,78	49,615	50,3541	50,05
22/03/2024	221.103	-1,52%	50,42	49,26	50,27	49,40
21/03/2024	120.167	1,87%	49,75	49,58	50,42	50,16
20/03/2024	88.204	0,94%	48,75	48,40	49,88	49,24
19/03/2024	175.731	2,22%	47,64	47,75	48,819	48,78
18/03/2024	84.217	-1,53%	48,52	47,755	48,65	47,72
15/03/2024	119.133	0,81%	48,30	47,785	48,67	48,46
14/03/2024	121.211	-2,65%	49,04	47,46	49,22	48,07
13/03/2024	117.445	-0,84%	49,45	49,11	50,0199	49,38
12/03/2024	125.845	-1,29%	50,50	49,73	50,28	49,80
11/03/2024	145.756	-1,48%	50,73	49,67	50,83	50,45
08/03/2024	71.558	-0,76%	52,06	51,01	52,18	51,21
07/03/2024	85.402	1,28%	50,51	50,38	52,195	51,60
06/03/2024	108.270	1,35%	50,51	50,38	51,73	50,95
05/03/2024	156.904	-2,22%	50,81	50,03	51,29	50,27
04/03/2024	152.879	-2,19%	51,54	51,32	53,36	51,41
01/03/2024	183.063	1,57%	51,54	51,37	52,66	52,56
29/02/2024	141.350	4,19%	50,25	50,23	51,975	51,75