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 > >>
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
04/12/2025	153.938	1,07%	45,75	45,395	47,345	46,51
03/12/2025	132.379	2,09%	44,80	44,80	46,29	46,02
02/12/2025	104.660	0,87%	44,69	44,48	45,12	45,08
01/12/2025	93.290	0,54%	44,38	44,355	45,13	44,69
28/11/2025	41.462	-0,43%	44,67	44,36	45,03	44,48
26/11/2025	83.696	0,77%	44,40	44,30	45,19	44,67
25/11/2025	104.119	2,45%	43,495	43,37	44,68	44,33
24/11/2025	79.132	-0,41%	43,45	42,755	43,64	43,27
21/11/2025	122.059	2,99%	41,95	41,375	43,8999	43,45
20/11/2025	83.470	0,38%	42,24	42,03	42,87	42,17
19/11/2025	218.098	-0,19%	42,08	41,81	42,48	42,01
18/11/2025	94.270	1,01%	41,50	41,34	42,69	42,08
17/11/2025	102.104	-2,89%	42,90	41,03	42,95	41,68
14/11/2025	96.669	1,44%	42,29	41,31	42,90	42,90
13/11/2025	87.229	-0,73%	42,395	41,90	43,03	42,29
12/11/2025	138.949	1,57%	41,99	41,47	43,3045	42,61
11/11/2025	117.107	-1,95%	42,81	41,95	43,38	41,95
10/11/2025	93.280	0,09%	43,07	43,00	43,675	43,11
07/11/2025	96.265	0,86%	43,38	42,00	43,38	43,07
06/11/2025	80.814	0,12%	42,43	42,35	43,075	42,65
05/11/2025	145.500	2,09%	41,77	41,66	42,61	42,60
04/11/2025	98.364	-0,30%	41,42	40,96	41,86	41,72
03/11/2025	161.849	0,17%	41,77	40,94	41,94	41,84
31/10/2025	481.173	1,15%	41,29	40,96	42,45	41,77
30/10/2025	421.280	-1,74%	41,8801	41,0517	42,8208	41,29
29/10/2025	800.066	-7,18%	41,50	38,27	43,04	42,00
28/10/2025	212.271	-0,96%	45,70	44,955	46,15	45,26
27/10/2025	89.621	-0,52%	46,23	45,61	46,33	45,70
24/10/2025	70.770	1,37%	45,68	45,475	46,24	45,94
23/10/2025	69.362	-0,55%	45,435	45,27	46,06	45,32
22/10/2025	78.499	-0,42%	45,68	45,50	46,37	45,57
21/10/2025	80.845	-0,24%	45,87	45,44	46,4255	45,76
20/10/2025	64.277	1,33%	44,37	44,37	46,035	45,87
17/10/2025	72.039	-0,44%	45,15	45,03	45,775	45,27
16/10/2025	105.344	-0,89%	45,98	45,37	46,5499	45,47
15/10/2025	72.983	0,91%	46,07	45,45	46,38	45,88
14/10/2025	64.682	0,74%	44,55	44,375	45,75	45,44
13/10/2025	103.870	2,73%	44,50	44,31	45,11	45,10
10/10/2025	136.048	-3,12%	45,83	43,86	45,83	43,90
09/10/2025	120.913	-0,42%	45,43	45,00	45,726	45,33
08/10/2025	116.835	1,58%	45,08	44,83	45,92	45,52
07/10/2025	366.857	-1,52%	46,17	44,73	46,17	44,81
06/10/2025	105.698	-1,15%	46,49	45,46	46,49	45,50
03/10/2025	84.830	0,74%	45,69	45,69	46,669	46,03
02/10/2025	86.257	-1,32%	46,29	45,69	46,93	45,69
01/10/2025	124.812	0,28%	45,49	45,49	46,30	46,30
30/09/2025	83.366	0,37%	45,96	45,39	46,20	46,17
29/09/2025	137.595	-0,50%	46,735	45,805	46,735	45,96
26/09/2025	96.322	1,79%	45,38	45,27	46,22	46,22
25/09/2025	76.202	0,03%	45,11	44,775	45,38	45,38
24/09/2025	79.046	-1,15%	45,91	45,13	46,555	45,34
23/09/2025	64.019	-1,14%	46,44	45,83	47,2399	45,91
22/09/2025	230.573	0,64%	46,16	45,30	46,525	46,44
19/09/2025	107.243	-2,08%	47,02	45,71	47,02	46,16
18/09/2025	104.152	3,46%	45,985	45,43	47,0768	47,02
17/09/2025	113.201	-1,79%	46,12	45,37	47,03	45,43
16/09/2025	101.822	-0,46%	46,36	45,87	46,66	46,27