GreenBrier Companies Inc (GBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	138.583	-0,72%	49,65	49,54	50,4299	49,67
27-02-2024	95.748	-0,10%	50,15	49,875	50,4599	50,03
26-02-2024	365.979	0,85%	49,18	49,42	50,754	50,08
23-02-2024	174.346	0,16%	49,43	48,8821	50,19	49,66
22-02-2024	237.399	2,10%	48,73	47,8998	49,71	49,58
21-02-2024	98.589	0,91%	47,77	47,8998	48,72	48,56
20-02-2024	184.723	-1,03%	47,63	47,73	48,58	48,12
19-02-2024	111.050	-0,92%	48,39	48,36	49,11	48,62
16-02-2024	111.050	-0,92%	48,39	48,36	49,11	48,62
15-02-2024	138.636	1,55%	48,195	48,405	49,16	49,07
14-02-2024	122.128	1,77%	48,195	47,82	48,7998	48,32
13-02-2024	137.717	-1,72%	48,39	46,47	48,01	47,48
12-02-2024	103.708	0,54%	48,39	48,32	48,86	48,31
09-02-2024	291.711	0,25%	47,135	47,20	48,85	48,05
08-02-2024	129.023	1,78%	47,135	47,00	47,90	47,93
07-02-2024	177.384	0,90%	46,57	46,2653	47,11	47,09
06-02-2024	80.426	0,73%	46,35	45,95	47,11	46,67
05-02-2024	101.786	-1,19%	46,25	45,95	46,78	46,33
02-02-2024	89.326	1,85%	46,02	45,13	47,45	46,89
01-02-2024	59.848	1,28%	46,02	45,13	46,20	46,04
31-01-2024	117.543	-2,93%	46,58	45,28	46,92	45,46
30-01-2024	116.966	2,12%	45,83	45,39	46,94	46,83
29-01-2024	93.781	-0,65%	45,97	45,39	46,08	45,86
26-01-2024	88.087	-0,43%	46,66	45,83	46,66	46,16
25-01-2024	82.310	1,42%	45,86	45,86	46,86	46,36
24-01-2024	115.491	0,55%	45,86	45,24	46,185	45,71
23-01-2024	168.036	-0,18%	46,55	45,66	47,145	45,76
22-01-2024	175.962	3,22%	45,03	44,7851	46,60	45,84
19-01-2024	200.743	1,19%	44,05	43,28	44,52	44,41
18-01-2024	65.482	-0,11%	44,50	43,21	44,21	43,89
17-01-2024	224.311	-3,60%	44,50	43,1022	44,75	43,94
16-01-2024	62.335	-2,19%	46,21	45,275	47,13	45,58
15-01-2024	114.169	0,63%	46,59	46,3501	47,13	46,60
12-01-2024	114.169	0,63%	46,59	46,3501	47,13	46,60
11-01-2024	123.851	-2,05%	46,96	45,82	46,985	46,31
10-01-2024	234.103	1,07%	47,07	46,205	47,42	47,28
09-01-2024	229.027	-3,57%	47,21	46,55	47,21	46,78
08-01-2024	239.574	4,14%	47,07	46,54	48,52	48,51
05-01-2024	600.720	5,05%	46,73	45,51	50,757	46,58
04-01-2024	129.409	-0,25%	44,42	44,12	45,32	44,34
03-01-2024	156.943	-0,25%	44,02	43,54	44,97	44,45
02-01-2024	102.862	0,86%	44,02	43,4801	44,57	44,56
29-12-2023	58.518	-1,30%	44,75	43,97	44,805	44,18
28-12-2023	46.645	0,70%	44,14	44,315	44,76	44,76
27-12-2023	39.452	0,11%	44,58	44,10	44,62	44,45
26-12-2023	43.023	2,16%	43,68	43,33	44,5492	44,40
22-12-2023	50.859	0,37%	43,82	43,34	44,045	43,46
21-12-2023	127.803	1,36%	43,43	42,60	43,69	43,30
20-12-2023	111.454	-1,20%	42,94	42,725	44,23	42,72
19-12-2023	94.396	2,34%	42,75	42,065	43,85	43,24
18-12-2023	103.893	-1,95%	43,06	42,065	42,93	42,25
15-12-2023	168.190	0,00%	43,06	42,73	44,22	43,09
14-12-2023	116.349	5,02%	41,87	41,94	43,07	43,09
13-12-2023	127.062	2,04%	40,30	38,85	41,16	41,03
12-12-2023	135.937	2,45%	38,98	39,055	40,26	40,21
11-12-2023	62.597	-0,23%	39,59	39,20	39,70	39,25
08-12-2023	44.057	-0,48%	39,86	38,96	40,08	39,34
07-12-2023	69.496	3,27%	38,49	38,49	39,55	39,53
06-12-2023	77.397	-0,60%	39,11	38,12	39,57	38,38
05-12-2023	90.232	-1,43%	38,73	38,60	39,19	38,61
04-12-2023	97.882	0,18%	37,39	38,80	39,52	39,17
01-12-2023	70.693	3,69%	37,39	37,475	39,13	39,10
30-11-2023	87.389	1,26%	37,20	36,97	37,73	37,71
29-11-2023	71.522	2,42%	36,71	36,60	37,46	37,24
28-11-2023	66.012	-3,01%	37,20	36,23	37,215	36,36
27-11-2023	56.532	0,08%	37,79	37,09	37,69	37,49
24-11-2023	16.805	-0,11%	37,79	37,285	37,78	37,46
23-11-2023	32.895	0,62%	37,775	37,09	37,525	37,50
22-11-2023	32.149	0,62%	37,775	37,09	37,525	37,50
21-11-2023	64.552	-2,74%	37,775	37,28	38,115	37,27
20-11-2023	69.647	1,22%	37,16	37,20	38,33	38,32
17-11-2023	95.961	3,27%	36,82	36,68	37,949	37,86
16-11-2023	101.798	-2,03%	37,26	36,22	37,47	36,66
15-11-2023	86.835	0,81%	37,16	36,55	38,085	37,42
14-11-2023	115.673	3,66%	36,98	36,55	37,221	37,12
13-11-2023	109.570	-1,46%	36,27	35,65	36,26	35,81
10-11-2023	123.400	1,57%	35,84	35,40	36,55	36,34
09-11-2023	70.184	0,20%	35,84	35,44	36,34	35,78
08-11-2023	55.983	-0,45%	36,27	35,45	36,10	35,71
07-11-2023	101.420	-2,50%	36,27	35,85	36,505	35,87
06-11-2023	90.361	-1,01%	37,355	36,13	37,31	37,09
03-11-2023	139.192	1,99%	36,05	37,075	37,80	37,47
02-11-2023	147.388	4,17%	34,15	36,03	36,80	36,74
01-11-2023	149.600	1,97%	34,15	33,6101	35,45	35,27
31-10-2023	121.829	1,89%	34,01	33,6101	34,66	34,59
30-10-2023	343.514	2,79%	32,97	32,86	34,085	33,95
27-10-2023	169.541	1,50%	32,97	32,816	33,7706	33,08
26-10-2023	352.768	-2,89%	32,57	32,20	33,60	32,59
25-10-2023	1.006.905	-17,87%	41,14	40,54	36,30	33,56
24-10-2023	198.648	-0,44%	40,35	40,54	41,44	40,86
23-10-2023	180.373	0,17%	40,35	40,3743	41,495	41,04
20-10-2023	110.722	0,84%	40,87	40,15	41,05	40,97
19-10-2023	93.240	-1,46%	40,87	40,46	41,20	40,63
18-10-2023	62.821	-3,87%	41,95	38,74	38,74	41,23
17-10-2023	133.798	2,29%	42,05	41,90	43,08	42,89
16-10-2023	74.739	3,81%	42,05	41,90	42,98	41,93
13-10-2023	38.543	-1,03%	40,76	40,39	40,81	40,39
12-10-2023	125.986	-0,46%	40,78	40,11	40,81	40,81
11-10-2023	48.835	1,16%	40,78	40,5255	41,05	41,00
10-10-2023	59.341	1,53%	40,62	40,38	41,03	40,53