GreenBrier Companies Inc (GBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	60.990	1,27%	38,97	39,105	40,29	39,92
06/10/2023	92.911	2,05%	38,49	38,37	39,66	39,42
05/10/2023	94.423	0,60%	38,68	38,20	39,60	38,63
04/10/2023	83.218	-2,79%	38,96	38,01	39,60	38,40
03/10/2023	72.442	-0,88%	40,15	39,33	40,16	39,50
02/10/2023	57.761	-0,38%	40,15	39,515	40,07	39,85
29/09/2023	86.645	-2,91%	41,08	39,89	41,155	40,00
28/09/2023	80.404	1,53%	40,96	41,035	41,48	41,20
27/09/2023	62.062	1,48%	40,40	40,26	40,99	40,58
26/09/2023	139.931	-1,48%	40,44	39,78	40,506	39,99
25/09/2023	53.477	-0,54%	41,42	40,175	41,18	40,59
22/09/2023	47.108	-1,00%	41,42	40,54	41,4795	40,81
21/09/2023	73.911	4,86%	41,27	40,23	41,58	41,22
20/09/2023	51.378	-0,68%	39,11	39,32	40,41	39,31
19/09/2023	48.378	1,15%	39,11	39,03	39,765	39,58
18/09/2023	48.139	-0,18%	39,20	39,00	39,80	39,13
15/09/2023	156.415	-1,63%	39,62	38,65	39,745	39,20
14/09/2023	63.678	2,71%	39,49	39,19	39,95	39,85
13/09/2023	68.899	-1,37%	39,35	38,62	39,35	38,80
12/09/2023	94.551	0,10%	39,35	39,215	39,58	39,34
11/09/2023	92.350	0,69%	39,56	38,88	39,48	39,30
08/09/2023	101.077	1,32%	38,47	37,85	39,05	39,03
07/09/2023	228.395	-7,49%	42,045	37,20	39,60	38,52
06/09/2023	78.348	-0,93%	42,045	41,17	42,37	41,64
05/09/2023	233.176	-3,65%	43,10	41,7933	43,28	42,03
04/09/2023	67.495	2,49%	43,10	42,9701	43,625	43,62
01/09/2023	67.495	2,49%	43,10	42,9701	43,625	43,62
31/08/2023	50.576	-0,40%	42,70	42,21	43,12	42,56
30/08/2023	44.258	0,54%	42,66	42,355	43,25	42,73
29/08/2023	78.510	1,43%	42,34	41,46	42,68	42,50
28/08/2023	67.415	-0,43%	42,34	41,8404	42,54	41,90
25/08/2023	69.794	-0,43%	42,26	41,745	42,55	42,08
24/08/2023	48.873	-1,86%	42,98	42,23	43,165	42,26
23/08/2023	38.811	2,43%	42,06	42,02	43,21	43,06
22/08/2023	40.995	-0,57%	42,60	41,81	42,59	42,04
21/08/2023	82.769	-2,11%	43,13	41,85	43,515	42,28
18/08/2023	73.362	-0,62%	44,11	42,87	43,515	43,19
17/08/2023	122.304	-1,00%	44,11	43,4238	44,405	43,46
16/08/2023	69.690	-1,15%	44,46	43,88	44,93	43,90
15/08/2023	50.018	-1,44%	44,74	44,13	44,77	44,41
14/08/2023	79.576	-0,75%	45,00	44,40	45,335	45,06
11/08/2023	63.959	0,55%	45,00	44,74	45,46	45,40
10/08/2023	79.799	-2,53%	46,21	45,10	46,80	45,15
09/08/2023	60.102	-1,22%	46,46	45,90	46,74	46,32
08/08/2023	74.960	-0,17%	46,15	45,37	47,08	46,89
07/08/2023	73.966	0,62%	47,19	46,35	47,145	46,97
04/08/2023	70.440	-1,12%	47,19	46,09	47,4399	46,68
03/08/2023	91.021	-0,32%	47,10	46,68	48,02	47,21
02/08/2023	170.154	-0,50%	47,21	46,69	47,79	47,36
01/08/2023	194.939	3,05%	46,36	46,16	48,21	47,60
31/07/2023	193.424	3,08%	44,98	44,97	46,35	46,19
28/07/2023	61.945	0,18%	45,00	44,51	45,32	44,81
27/07/2023	62.261	-0,84%	45,13	44,60	45,43	44,73
26/07/2023	87.147	1,69%	44,74	44,54	45,35	45,11
25/07/2023	68.695	-1,23%	44,55	44,24	44,74	44,36
24/07/2023	110.653	1,04%	44,55	43,65	44,92	44,91
21/07/2023	137.669	-0,87%	44,765	44,10	44,97	44,45
20/07/2023	103.091	-0,27%	44,95	44,46	45,26	44,84
19/07/2023	148.112	2,72%	43,30	43,87	44,97	44,96
18/07/2023	80.646	0,55%	43,30	43,58	44,2709	43,77
17/07/2023	129.854	0,42%	43,34	43,03	43,965	43,53
14/07/2023	123.880	-1,13%	44,25	43,01	43,95	43,65
13/07/2023	183.268	2,48%	43,78	42,86	44,15	44,15
12/07/2023	171.045	-0,23%	43,78	42,565	43,91	43,08
11/07/2023	226.990	-0,25%	43,73	42,80	43,97	43,18
10/07/2023	125.727	1,67%	42,58	42,66	43,52	43,29
07/07/2023	147.321	-0,12%	42,75	42,49	43,49	42,58
06/07/2023	183.934	-0,02%	42,75	41,34	42,655	42,63
05/07/2023	399.049	-1,07%	42,75	41,95	42,85	42,64
04/07/2023	155.172	0,23%	43,125	42,35	43,69	43,20
03/07/2023	154.703	0,23%	43,125	42,35	43,69	43,20
30/06/2023	385.744	0,65%	43,85	42,95	44,69	43,10
29/06/2023	1.057.439	31,84%	38,08	37,58	42,8795	42,82
28/06/2023	69.533	0,62%	32,16	32,03	32,72	32,48
27/06/2023	99.795	0,75%	31,89	31,5701	32,48	32,28
26/06/2023	100.887	2,01%	31,75	31,465	32,32	32,04
23/06/2023	112.897	-2,51%	31,71	31,23	32,28	31,41
22/06/2023	88.586	0,22%	31,82	31,93	32,40	32,22
21/06/2023	99.245	0,94%	31,63	31,67	32,81	32,15
20/06/2023	86.913	0,22%	31,51	31,235	32,12	31,85
19/06/2023	160.426	1,63%	31,38	31,09	32,085	31,78
16/06/2023	160.426	1,63%	31,38	31,09	32,085	31,78
15/06/2023	115.994	1,72%	30,74	30,43	31,22	31,27
14/06/2023	156.600	0,36%	30,69	30,56	31,26	30,74
13/06/2023	86.153	1,36%	30,38	30,175	30,82	30,63
12/06/2023	88.606	0,00%	30,00	29,72	30,405	30,22
09/06/2023	63.462	-1,60%	30,58	29,99	30,66	30,22
08/06/2023	78.418	1,12%	30,15	29,79	30,73	30,72
07/06/2023	87.547	3,12%	28,78	29,65	30,52	30,38
06/06/2023	169.067	2,68%	28,78	28,71	29,78	29,46
05/06/2023	100.458	-3,24%	29,26	28,33	29,37	28,69
02/06/2023	120.964	6,35%	28,52	28,40	29,82	29,649
01/06/2023	117.622	2,61%	27,17	26,98	27,94	27,88
31/05/2023	57.571	-1,08%	27,75	27,315	27,9998	27,43
30/05/2023	57.571	-1,08%	27,75	27,315	27,9998	27,43
29/05/2023	111.744	0,54%	27,74	27,60	28,15	27,73
26/05/2023	111.744	0,54%	27,74	27,60	28,15	27,73
25/05/2023	63.503	0,07%	27,36	26,97	27,689	27,58
24/05/2023	68.885	-0,72%	27,745	27,3921	28,06	27,56
23/05/2023	96.651	-0,18%	27,77	27,741	28,36	27,76