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 > >>
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
15/09/2025	79.575	0,82%	46,5866	45,84	46,78	46,51
12/09/2025	106.675	-2,14%	47,19	46,14	47,19	46,14
11/09/2025	97.666	2,66%	45,85	45,85	47,27	47,19
10/09/2025	56.239	0,08%	45,92	45,595	46,405	46,01
09/09/2025	69.844	-1,11%	46,13	45,60	46,36	45,92
08/09/2025	104.202	-1,47%	47,16	45,62	47,16	46,46
05/09/2025	93.341	0,30%	46,90	46,30	47,52	47,16
04/09/2025	108.044	2,62%	46,22	45,705	47,02	47,02
03/09/2025	117.528	-1,34%	46,135	45,439	46,505	45,82
02/09/2025	116.631	-0,41%	46,63	45,56	46,63	46,44
29/08/2025	89.571	-0,83%	46,65	46,3483	47,215	46,63
28/08/2025	105.159	-0,40%	47,65	46,57	47,65	47,02
27/08/2025	72.516	0,86%	46,53	46,41	47,18	47,17
26/08/2025	98.162	1,21%	46,21	45,91	46,88	46,77
25/08/2025	83.890	-2,67%	47,08	46,18	47,63	46,21
22/08/2025	182.005	3,70%	46,19	46,0429	47,8898	47,49
21/08/2025	145.522	-1,12%	46,33	45,54	46,33	45,81
20/08/2025	136.475	-0,46%	46,18	45,95	46,655	46,33
19/08/2025	74.468	1,35%	45,59	45,59	47,165	46,50
18/08/2025	127.135	0,42%	45,74	45,655	46,44	45,93
15/08/2025	97.522	-1,59%	46,48	45,55	46,765	45,74
14/08/2025	115.740	-2,41%	47,04	45,85	47,1339	46,48
13/08/2025	114.628	1,82%	46,78	46,74	47,71	47,63
12/08/2025	115.851	3,82%	45,55	45,55	47,23	46,78
11/08/2025	134.878	0,22%	45,01	44,415	45,24	45,06
08/08/2025	120.766	0,90%	45,00	44,59	45,215	44,96
07/08/2025	87.807	-1,39%	45,695	44,45	46,085	44,56
06/08/2025	126.423	0,18%	45,655	45,05	45,8719	45,19
05/08/2025	253.375	1,92%	44,26	44,26	45,69	45,11
04/08/2025	138.184	0,72%	44,02	43,99	44,86	44,26
01/08/2025	142.145	-3,36%	45,50	43,78	45,50	43,97
31/07/2025	222.670	-0,68%	45,14	44,775	45,83	45,50
30/07/2025	164.043	-1,86%	46,60	45,40	46,815	45,78
29/07/2025	230.110	-0,24%	47,385	45,79	47,73	46,69
28/07/2025	268.770	-0,45%	47,01	46,30	47,66	46,80
25/07/2025	181.649	-0,84%	49,06	46,61	49,0915	47,01
24/07/2025	156.895	-3,34%	49,44	47,36	49,905	47,41
23/07/2025	303.926	0,70%	48,33	48,35	49,925	49,05
22/07/2025	166.272	1,48%	48,88	48,01	49,27	48,71
21/07/2025	148.977	-1,32%	48,64	48,00	49,3675	48,00
18/07/2025	233.716	-2,82%	49,565	48,18	50,34	48,64
17/07/2025	654.638	1,60%	50,31	48,92	50,635	50,05
16/07/2025	439.498	-2,54%	52,70	48,92	52,73	49,26