GreenBrier Companies Inc (GBX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
149.853 |
-0,80%
|
43,05
|
41,64
|
43,05
|
42,695
|
| 23/09/2026 |
121.418 |
0,00%
|
42,72
|
42,26
|
43,145
|
43,04
|
| 22/09/2026 |
182.225 |
2,57%
|
42,21
|
42,21
|
44,195
|
43,04
|
| 21/09/2026 |
108.055 |
0,29%
|
42,00
|
41,56
|
42,22
|
41,96
|
| 18/09/2026 |
213.493 |
-1,76%
|
42,91
|
41,77
|
42,91
|
41,82
|
| 17/09/2026 |
124.265 |
-0,05%
|
42,62
|
41,895
|
43,0944
|
42,66
|
| 16/09/2026 |
431.608 |
-0,21%
|
43,00
|
42,27
|
43,405
|
42,63
|
| 15/09/2026 |
129.284 |
-0,84%
|
43,17
|
42,5451
|
43,2399
|
42,72
|
| 14/09/2026 |
160.797 |
-0,01%
|
43,28
|
42,58
|
43,61
|
43,08
|
| 11/09/2026 |
132.825 |
1,01%
|
43,21
|
42,45
|
43,525
|
43,09
|
| 10/09/2026 |
91.092 |
-0,23%
|
42,76
|
42,28
|
42,96
|
42,66
|
| 09/09/2026 |
132.423 |
0,00%
|
42,65
|
42,40
|
43,165
|
42,76
|
| 08/09/2026 |
154.289 |
-1,18%
|
43,26
|
42,73
|
43,445
|
42,76
|
| 04/09/2026 |
94.673 |
1,10%
|
43,12
|
42,56
|
43,30
|
43,26
|
| 03/09/2026 |
170.168 |
0,07%
|
43,38
|
42,14
|
43,7588
|
42,79
|
| 02/09/2026 |
214.877 |
1,79%
|
42,50
|
42,305
|
43,26
|
42,75
|
| 01/09/2026 |
457.994 |
-6,76%
|
45,07
|
41,2701
|
45,07
|
42,00
|
| 31/08/2026 |
76.918 |
-1,79%
|
45,96
|
44,895
|
45,97
|
45,07
|
| 28/08/2026 |
121.541 |
-0,28%
|
46,46
|
45,58
|
46,61
|
45,91
|
| 27/08/2026 |
99.402 |
-0,26%
|
45,97
|
45,00
|
46,20
|
46,12
|
| 26/08/2026 |
70.131 |
-0,01%
|
46,50
|
46,055
|
46,8327
|
46,24
|
| 25/08/2026 |
64.586 |
0,17%
|
46,08
|
45,60
|
46,36
|
46,16
|
| 24/08/2026 |
69.295 |
0,02%
|
46,05
|
45,35
|
46,53
|
46,08
|
| 21/08/2026 |
92.236 |
0,50%
|
45,81
|
45,49
|
46,50
|
46,05
|
| 20/08/2026 |
68.973 |
0,73%
|
45,18
|
45,03
|
45,955
|
45,81
|
| 19/08/2026 |
87.910 |
0,91%
|
45,47
|
45,09
|
45,90
|
45,50
|
| 18/08/2026 |
246.801 |
-1,51%
|
44,7968
|
44,7968
|
45,23
|
45,09
|
| 17/08/2026 |
114.074 |
0,75%
|
45,44
|
45,15
|
46,0309
|
45,79
|
| 14/08/2026 |
135.164 |
-1,22%
|
45,80
|
45,26
|
46,33
|
45,44
|
| 13/08/2026 |
135.592 |
1,14%
|
45,48
|
45,36
|
46,435
|
46,00
|
| 12/08/2026 |
134.479 |
-1,32%
|
46,26
|
45,2871
|
46,3777
|
45,48
|
| 11/08/2026 |
242.492 |
0,11%
|
45,925
|
45,925
|
46,85
|
46,13
|
| 10/08/2026 |
169.902 |
-2,02%
|
46,69
|
45,73
|
47,05
|
46,13
|
| 07/08/2026 |
179.483 |
-0,86%
|
48,69
|
46,45
|
48,69
|
47,205
|
| 06/08/2026 |
183.748 |
-3,88%
|
50,02
|
47,545
|
50,02
|
47,68
|
| 05/08/2026 |
67.482 |
-1,32%
|
50,65
|
49,62
|
50,91
|
49,71
|
| 04/08/2026 |
99.426 |
1,22%
|
50,18
|
49,06
|
50,45
|
50,32
|
| 03/08/2026 |
100.812 |
1,04%
|
49,79
|
48,86
|
50,3899
|
49,76
|
| 31/07/2026 |
136.636 |
0,35%
|
50,28
|
48,96
|
49,74
|
49,25
|
| 30/07/2026 |
103.354 |
-2,90%
|
50,69
|
48,78
|
51,00
|
49,08
|
| 29/07/2026 |
152.560 |
-2,26%
|
51,865
|
50,42
|
51,865
|
50,72
|
| 28/07/2026 |
181.943 |
3,17%
|
50,10
|
49,255
|
52,01
|
51,80
|
| 27/07/2026 |
119.056 |
-3,43%
|
52,59
|
50,155
|
52,75
|
50,28
|
| 24/07/2026 |
110.769 |
1,20%
|
51,80
|
51,01
|
52,35
|
52,12
|
| 23/07/2026 |
130.062 |
1,10%
|
51,43
|
51,40
|
52,044
|
51,54
|
| 22/07/2026 |
167.218 |
2,14%
|
49,72
|
49,53
|
51,13
|
51,13
|
| 21/07/2026 |
121.957 |
1,05%
|
50,01
|
48,905
|
50,645
|
50,06
|
| 20/07/2026 |
140.224 |
-0,92%
|
50,02
|
49,155
|
50,43
|
49,56
|
| 17/07/2026 |
170.946 |
-2,18%
|
51,18
|
49,45
|
51,7499
|
50,02
|
| 16/07/2026 |
305.435 |
7,06%
|
47,30
|
47,30
|
51,77
|
51,18
|
| 15/07/2026 |
180.848 |
1,58%
|
47,65
|
47,08
|
48,235
|
47,75
|
| 14/07/2026 |
164.831 |
-1,74%
|
48,40
|
47,16
|
48,40
|
47,34
|
| 13/07/2026 |
191.761 |
1,84%
|
47,215
|
47,215
|
48,66
|
48,17
|
| 10/07/2026 |
157.121 |
1,37%
|
46,60
|
45,93
|
47,33
|
47,30
|
| 09/07/2026 |
225.668 |
0,76%
|
46,64
|
46,42
|
47,22
|
46,66
|
| 08/07/2026 |
245.401 |
1,45%
|
45,73
|
45,2497
|
47,05
|
46,35
|
| 07/07/2026 |
379.157 |
-5,09%
|
47,635
|
45,35
|
48,20
|
45,78
|
| 06/07/2026 |
312.837 |
1,66%
|
47,95
|
47,1182
|
48,80
|
48,33
|
| 02/07/2026 |
643.183 |
-0,57%
|
47,00
|
45,39
|
47,95
|
47,54
|
| 01/07/2026 |
292.070 |
-1,79%
|
49,16
|
47,83
|
50,29
|
47,88
|
| 30/06/2026 |
246.145 |
0,29%
|
48,87
|
48,395
|
49,78
|
49,01
|
| 29/06/2026 |
180.369 |
-2,94%
|
51,00
|
48,80
|
51,00
|
48,87
|
| 26/06/2026 |
129.603 |
0,80%
|
50,00
|
49,415
|
50,48
|
50,37
|
| 25/06/2026 |
100.208 |
0,15%
|
49,50
|
49,25
|
50,9999
|
49,90
|
| 24/06/2026 |
108.245 |
-0,33%
|
50,35
|
49,62
|
51,03
|
49,88
|
| 23/06/2026 |
117.993 |
-0,15%
|
49,45
|
49,45
|
50,4799
|
50,16
|
| 18/06/2026 |
167.413 |
0,99%
|
49,58
|
49,58
|
51,065
|
50,20
|
| 17/06/2026 |
229.705 |
-0,04%
|
49,33
|
48,835
|
49,84
|
49,29
|
| 16/06/2026 |
142.278 |
1,72%
|
48,77
|
48,3512
|
49,715
|
49,33
|
| 15/06/2026 |
104.767 |
0,60%
|
48,58
|
48,045
|
49,08
|
48,44
|
| 12/06/2026 |
483.245 |
1,65%
|
47,25
|
47,25
|
49,26
|
48,17
|
| 11/06/2026 |
237.680 |
0,87%
|
47,355
|
45,145
|
47,66
|
47,39
|
| 10/06/2026 |
190.899 |
-2,06%
|
47,95
|
46,97
|
48,455
|
46,97
|
| 09/06/2026 |
300.596 |
1,60%
|
47,3758
|
47,3758
|
48,95
|
48,00
|
| 08/06/2026 |
142.333 |
0,86%
|
46,66
|
46,66
|
48,17
|
47,23
|
| 05/06/2026 |
150.835 |
0,11%
|
47,00
|
46,63
|
47,68
|
46,89
|
| 04/06/2026 |
204.569 |
0,17%
|
47,24
|
46,68
|
47,8842
|
46,84
|
| 03/06/2026 |
325.477 |
-0,29%
|
47,20
|
46,485
|
47,52
|
46,86
|
| 02/06/2026 |
138.942 |
2,11%
|
45,95
|
45,95
|
47,25
|
47,01
|
| 01/06/2026 |
165.508 |
-2,19%
|
46,89
|
45,61
|
46,89
|
46,08
|
| 29/05/2026 |
94.582 |
-1,57%
|
47,69
|
47,11
|
47,935
|
47,11
|
| 28/05/2026 |
257.866 |
-0,87%
|
48,13
|
47,61
|
48,47
|
47,90
|
| 27/05/2026 |
71.866 |
0,04%
|
48,50
|
48,195
|
49,105
|
48,32
|
| 26/05/2026 |
132.831 |
0,75%
|
47,94
|
47,83
|
48,75
|
48,30
|
| 22/05/2026 |
176.982 |
-1,60%
|
48,72
|
47,72
|
48,95
|
47,94
|
| 21/05/2026 |
140.586 |
1,50%
|
47,80
|
47,035
|
48,80
|
48,72
|
| 20/05/2026 |
124.575 |
0,69%
|
48,36
|
47,54
|
48,48
|
48,00
|
| 19/05/2026 |
66.123 |
-0,67%
|
47,655
|
47,245
|
48,00
|
47,67
|
| 18/05/2026 |
145.006 |
0,71%
|
47,64
|
47,50
|
48,70
|
47,98
|
| 15/05/2026 |
381.403 |
-1,61%
|
48,46
|
47,00
|
48,46
|
47,64
|
| 14/05/2026 |
135.447 |
-2,59%
|
49,50
|
48,42
|
50,24
|
48,46
|
| 13/05/2026 |
85.223 |
-0,56%
|
50,00
|
49,25
|
50,67
|
49,75
|
| 12/05/2026 |
107.712 |
-0,32%
|
50,44
|
48,835
|
50,44
|
50,03
|
| 11/05/2026 |
81.478 |
-0,73%
|
50,74
|
49,82
|
50,90
|
50,18
|
| 08/05/2026 |
63.760 |
0,21%
|
50,61
|
49,855
|
51,11
|
50,55
|
| 07/05/2026 |
76.553 |
0,23%
|
50,39
|
49,85
|
50,655
|
50,41
|
| 06/05/2026 |
79.329 |
0,40%
|
50,17
|
49,4539
|
51,30
|
50,36
|
| 05/05/2026 |
159.324 |
2,01%
|
49,17
|
48,64
|
50,83
|
50,16
|
| 04/05/2026 |
139.413 |
-1,73%
|
50,04
|
48,20
|
50,04
|
49,17
|
| 01/05/2026 |
165.923 |
1,87%
|
49,22
|
48,48
|
50,45
|
50,04
|
