BiG | O banco que entende os seus valores.

GreenBrier Companies Inc (GBX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	163.458	2,72%	47,56	47,465	49,14	49,12
29/04/2026	219.174	-1,28%	48,42	47,23	48,58	47,80
28/04/2026	120.530	-1,28%	49,30	48,107	49,30	48,42
27/04/2026	3.274	0,11%	48,955	48,955	49,7763	49,05
24/04/2026	110.927	-0,67%	49,62	48,55	49,83	49,29
23/04/2026	197.325	3,31%	48,05	48,05	50,00	49,62
22/04/2026	139.543	-0,37%	48,21	47,73	48,93	48,03
21/04/2026	232.701	-2,33%	49,36	47,81	49,885	48,21
20/04/2026	228.199	-1,24%	49,90	48,64	49,95	49,36
17/04/2026	208.177	0,02%	50,37	49,98	51,75	49,98
16/04/2026	273.486	-2,16%	51,22	50,19	51,51	50,31
15/04/2026	206.403	-2,34%	52,35	50,85	52,54	51,41
14/04/2026	219.294	-0,47%	52,89	51,92	53,35	52,64
13/04/2026	160.227	1,42%	51,99	50,78	53,10	52,89
10/04/2026	296.300	-2,78%	53,64	51,27	53,795	52,15
09/04/2026	633.136	9,36%	49,03	49,03	53,955	53,64
08/04/2026	732.654	2,90%	45,01	45,01	49,205	49,03
07/04/2026	778.238	-0,64%	47,9916	46,34	48,84	47,65
06/04/2026	465.553	-8,31%	51,957	47,935	51,957	48,36
02/04/2026	315.915	0,30%	52,14	52,02	53,835	52,74
01/04/2026	86.796	-0,13%	52,65	52,33	53,445	52,58
31/03/2026	118.253	2,07%	51,00	51,00	53,46	52,65
30/03/2026	80.888	1,10%	51,03	51,02	51,77	51,65
27/03/2026	85.072	-1,86%	53,12	50,82	53,12	51,11
26/03/2026	65.975	-0,74%	51,60	51,60	52,635	52,08
25/03/2026	62.039	0,61%	52,02	51,9663	52,935	52,49
24/03/2026	89.992	0,93%	51,69	51,075	53,2299	52,17
23/03/2026	104.208	2,77%	50,28	50,28	52,72	51,69
20/03/2026	120.690	-0,46%	50,22	49,85	51,03	50,28
19/03/2026	79.316	-0,79%	51,02	49,83	51,02	50,52
18/03/2026	81.244	-1,51%	51,70	50,91	51,91	50,92
17/03/2026	68.395	-0,41%	52,00	51,31	52,68	51,70
16/03/2026	101.449	0,31%	51,75	51,28	52,30	51,91
13/03/2026	117.459	-1,88%	53,01	50,98	53,30	51,75
12/03/2026	177.906	-1,84%	54,19	52,37	54,19	52,74
11/03/2026	115.796	-0,67%	53,65	53,14	54,165	53,73
10/03/2026	110.747	-1,10%	54,50	54,01	55,24	54,09
09/03/2026	140.598	0,25%	54,56	52,50	54,945	54,69
06/03/2026	130.509	-1,82%	56,04	52,95	56,04	54,56
05/03/2026	106.900	-2,01%	56,67	55,50	56,67	55,54
04/03/2026	75.937	0,12%	56,78	56,23	57,26	56,73
03/03/2026	85.226	-0,60%	55,86	55,03	56,85	56,66
02/03/2026	75.072	1,03%	56,42	55,82	57,251	57,00
27/02/2026	130.927	-2,99%	57,69	56,075	58,02	56,42
26/02/2026	161.542	0,24%	58,13	57,62	58,85	58,16
25/02/2026	83.808	-1,44%	58,66	57,75	59,18	58,02
24/02/2026	91.605	1,08%	57,99	57,78	59,05	58,87
23/02/2026	94.167	-1,04%	58,27	57,505	58,832	58,24
20/02/2026	68.442	1,52%	57,85	57,692	58,895	58,85
19/02/2026	239.862	0,47%	57,70	57,145	58,16	57,97
18/02/2026	136.603	0,79%	57,27	57,27	58,56	57,70
17/02/2026	166.470	0,02%	57,10	56,4068	57,785	57,25
13/02/2026	219.507	2,09%	56,35	55,8266	57,51	57,24
12/02/2026	147.845	1,89%	54,2788	54,2788	56,70	56,07
11/02/2026	98.845	1,13%	54,59	54,3775	55,65	55,03
10/02/2026	84.311	0,30%	53,20	53,20	55,02	54,35
09/02/2026	108.734	-1,76%	55,50	53,2477	55,50	54,19
06/02/2026	110.055	1,49%	53,84	53,84	55,20	55,16
05/02/2026	167.453	0,15%	53,70	52,86	54,61	53,80
04/02/2026	212.404	2,50%	52,94	52,445	54,07	53,72
03/02/2026	119.733	2,08%	50,79	50,79	52,52	52,41
02/02/2026	136.314	1,83%	51,00	48,211	51,40	51,34
30/01/2026	207.218	0,92%	49,76	49,25	50,60	50,42
29/01/2026	149.301	1,18%	49,4897	48,70	49,96	49,96
28/01/2026	231.248	-0,56%	49,66	48,84	49,96	49,38
27/01/2026	174.144	-2,09%	50,76	49,39	51,14	49,66
26/01/2026	176.388	0,77%	51,64	50,70	51,82	50,72
23/01/2026	115.926	-0,49%	50,89	50,38	51,35	50,64
22/01/2026	385.468	1,48%	50,50	50,50	51,6175	50,89
21/01/2026	391.564	1,60%	49,61	48,89	50,6799	50,15
20/01/2026	136.591	-0,82%	49,37	48,73	49,416	49,36
16/01/2026	149.116	1,20%	49,51	48,948	49,99	49,77
15/01/2026	172.140	1,11%	49,13	48,62	49,74	49,18
14/01/2026	119.889	0,50%	48,328	48,328	49,25	48,64
13/01/2026	288.419	-1,00%	49,50	47,96	49,50	48,40
12/01/2026	242.018	2,15%	48,86	47,57	49,10	48,89
09/01/2026	963.697	-10,27%	51,7372	47,18	52,95	47,86
08/01/2026	560.813	5,39%	50,86	50,01	53,80	53,34
07/01/2026	352.367	3,10%	49,09	48,31	50,78	50,61
06/01/2026	142.701	4,29%	47,07	47,07	49,45	49,09
05/01/2026	119.293	-0,44%	46,95	46,95	48,4499	47,07
02/01/2026	108.166	1,16%	47,2155	46,5052	47,645	47,28
31/12/2025	140.418	-1,06%	47,12	46,52	47,54	46,74
30/12/2025	159.964	1,55%	46,79	46,23	47,71	46,71
29/12/2025	122.758	-0,90%	46,62	46,325	47,24	46,52
26/12/2025	145.527	1,03%	46,32	46,20	46,98	46,94
24/12/2025	23.841	-0,13%	46,47	46,065	46,79	46,46
23/12/2025	126.275	0,04%	45,81	45,81	46,6499	46,52
22/12/2025	73.751	0,30%	46,44	46,152	47,03	46,50
19/12/2025	80.631	-0,22%	47,00	45,79	47,00	46,36
18/12/2025	82.873	-0,66%	46,77	46,345	47,39	46,46
17/12/2025	204.372	0,37%	46,92	46,35	47,35	46,77
16/12/2025	86.893	-1,29%	47,32	46,53	47,68	46,60
15/12/2025	116.894	0,19%	48,7375	46,75	48,7375	47,21
12/12/2025	107.624	-0,49%	48,30	46,475	48,30	47,12
11/12/2025	80.752	0,40%	47,00	47,00	48,07	47,35
10/12/2025	135.710	3,54%	45,46	45,14	47,30	47,14
09/12/2025	71.681	-0,76%	45,88	45,33	46,4787	45,53
08/12/2025	100.248	-0,74%	46,60	45,84	46,91	45,88
05/12/2025	87.635	-0,62%	46,49	46,055	47,14	46,22