GreenBrier Companies Inc (GBX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
206.139 |
-1,27%
|
42,12
|
41,77
|
44,80
|
42,06
|
| 22/04/2025 |
261.308 |
2,77%
|
42,465
|
40,90
|
42,82
|
42,60
|
| 21/04/2025 |
227.418 |
-2,54%
|
42,86
|
40,90
|
42,86
|
41,45
|
| 17/04/2025 |
339.429 |
1,06%
|
41,00
|
40,78
|
43,43
|
42,86
|
| 16/04/2025 |
371.431 |
3,52%
|
40,65
|
40,47
|
42,71
|
42,41
|
| 15/04/2025 |
153.908 |
0,27%
|
40,65
|
40,79
|
41,74
|
40,97
|
| 14/04/2025 |
170.163 |
0,27%
|
39,965
|
40,28
|
40,86
|
40,86
|
| 11/04/2025 |
243.495 |
0,44%
|
39,965
|
39,02
|
40,75
|
40,75
|
| 10/04/2025 |
291.654 |
-6,37%
|
42,03
|
39,85
|
41,905
|
40,57
|
| 09/04/2025 |
803.888 |
9,39%
|
44,85
|
37,77
|
43,70
|
43,33
|
| 08/04/2025 |
680.409 |
-11,39%
|
44,85
|
39,03
|
44,85
|
39,63
|
| 07/04/2025 |
713.621 |
-1,89%
|
44,21
|
42,58
|
46,92
|
44,74
|
| 04/04/2025 |
750.698 |
-3,16%
|
45,51
|
43,24
|
46,51
|
45,61
|
| 03/04/2025 |
875.663 |
-9,37%
|
50,01
|
46,755
|
50,1722
|
47,10
|
| 02/04/2025 |
419.690 |
1,88%
|
50,485
|
50,40
|
52,3195
|
51,99
|
| 01/04/2025 |
305.926 |
-0,37%
|
51,105
|
50,40
|
51,475
|
51,03
|
| 31/03/2025 |
699.660 |
-1,35%
|
52,90
|
50,20
|
51,78
|
51,22
|
| 28/03/2025 |
138.491 |
-2,04%
|
52,90
|
50,58
|
52,615
|
51,92
|
| 27/03/2025 |
172.376 |
-0,58%
|
53,205
|
52,7811
|
53,61
|
53,00
|
| 26/03/2025 |
198.960 |
-0,84%
|
54,36
|
53,0275
|
54,3023
|
53,32
|
| 25/03/2025 |
251.231 |
-1,07%
|
54,10
|
53,63
|
54,535
|
53,77
|
| 24/03/2025 |
256.238 |
0,95%
|
54,88
|
53,90
|
55,12
|
54,35
|
| 21/03/2025 |
240.428 |
-1,82%
|
54,425
|
53,51
|
54,87
|
53,84
|
| 20/03/2025 |
178.339 |
-0,18%
|
54,305
|
54,30
|
55,59
|
54,84
|
| 19/03/2025 |
136.183 |
2,02%
|
54,10
|
53,65
|
55,255
|
54,94
|
| 18/03/2025 |
195.008 |
-3,16%
|
55,095
|
53,53
|
55,095
|
53,85
|
| 17/03/2025 |
164.493 |
1,09%
|
54,81
|
54,11
|
55,555
|
55,50
|
| 14/03/2025 |
134.928 |
1,03%
|
54,54
|
54,38
|
55,31
|
54,90
|
| 13/03/2025 |
78.557 |
-0,86%
|
54,54
|
53,9101
|
54,84
|
54,34
|
| 12/03/2025 |
101.675 |
-0,11%
|
55,79
|
54,25
|
56,10
|
54,81
|
| 11/03/2025 |
142.638 |
1,61%
|
54,775
|
54,02
|
55,6599
|
54,87
|
| 10/03/2025 |
119.781 |
-2,73%
|
54,775
|
53,87
|
55,21
|
54,00
|
| 07/03/2025 |
104.896 |
0,51%
|
55,05
|
54,24
|
56,07
|
55,60
|
| 06/03/2025 |
123.355 |
0,00%
|
54,41
|
54,2901
|
56,00
|
55,32
|
| 05/03/2025 |
142.964 |
3,09%
|
53,97
|
53,44
|
55,435
|
55,32
|
| 04/03/2025 |
211.428 |
-0,92%
|
53,32
|
52,8551
|
54,61
|
53,66
|
| 03/03/2025 |
96.461 |
-3,38%
|
55,765
|
53,93
|
56,63
|
54,16
|
| 28/02/2025 |
117.076 |
2,03%
|
55,765
|
54,89
|
56,31
|
56,20
|
| 27/02/2025 |
237.476 |
-1,80%
|
55,765
|
54,50
|
56,17
|
55,08
|
| 26/02/2025 |
179.991 |
0,92%
|
55,20
|
55,92
|
56,94
|
56,09
|
| 25/02/2025 |
639.770 |
1,63%
|
55,20
|
55,135
|
56,01
|
55,58
|
| 24/02/2025 |
153.186 |
0,31%
|
55,97
|
54,42
|
55,80
|
54,69
|
| 21/02/2025 |
218.341 |
-1,36%
|
55,97
|
54,00
|
55,965
|
54,52
|
| 20/02/2025 |
304.782 |
-4,34%
|
57,35
|
53,33
|
57,735
|
55,30
|
| 19/02/2025 |
397.145 |
-0,29%
|
59,00
|
56,60
|
58,69
|
57,81
|
| 18/02/2025 |
201.601 |
-1,61%
|
59,00
|
57,86
|
59,255
|
57,98
|
| 17/02/2025 |
0 |
-3,36%
|
62,03
|
58,70
|
61,29
|
58,93
|
| 14/02/2025 |
235.287 |
-3,36%
|
62,03
|
58,70
|
61,29
|
58,91
|
| 13/02/2025 |
186.904 |
-1,42%
|
62,03
|
60,755
|
62,30
|
60,98
|
| 12/02/2025 |
193.618 |
-3,07%
|
62,45
|
61,27
|
62,57
|
61,86
|
| 11/02/2025 |
107.863 |
-0,99%
|
64,41
|
63,81
|
65,02
|
63,82
|
| 10/02/2025 |
128.779 |
-0,56%
|
65,05
|
64,0075
|
64,93
|
64,46
|
| 07/02/2025 |
85.923 |
-0,64%
|
65,185
|
64,405
|
65,695
|
64,82
|
| 06/02/2025 |
132.719 |
-0,55%
|
65,185
|
64,88
|
65,9844
|
65,24
|
| 05/02/2025 |
100.008 |
1,64%
|
65,185
|
57,09
|
65,70
|
65,60
|
| 04/02/2025 |
164.199 |
2,58%
|
63,58
|
63,40
|
65,05
|
64,54
|
| 03/02/2025 |
193.209 |
-5,04%
|
67,44
|
61,845
|
64,305
|
62,92
|
| 31/01/2025 |
149.968 |
-1,30%
|
67,44
|
66,04
|
68,01
|
66,26
|
| 30/01/2025 |
179.382 |
1,01%
|
66,38
|
66,59
|
68,105
|
67,13
|
| 29/01/2025 |
154.403 |
-0,39%
|
66,38
|
66,16
|
67,3733
|
66,46
|
| 28/01/2025 |
176.547 |
-2,60%
|
70,00
|
66,72
|
69,04
|
66,72
|
| 27/01/2025 |
119.423 |
-2,67%
|
70,00
|
68,65
|
70,65
|
68,81
|
| 24/01/2025 |
167.956 |
0,46%
|
67,75
|
69,68
|
70,85
|
70,70
|
| 23/01/2025 |
449.614 |
4,01%
|
67,75
|
67,69
|
71,055
|
70,38
|
| 22/01/2025 |
683.154 |
0,00%
|
67,48
|
67,04
|
69,13
|
67,67
|
| 21/01/2025 |
185.086 |
1,23%
|
67,485
|
66,94
|
68,32
|
67,67
|
| 20/01/2025 |
0 |
0,47%
|
67,31
|
66,35
|
67,49
|
66,85
|
| 17/01/2025 |
252.665 |
0,47%
|
67,31
|
66,35
|
67,49
|
66,86
|
| 16/01/2025 |
186.395 |
-0,58%
|
66,77
|
65,86
|
67,40
|
66,54
|
| 15/01/2025 |
153.921 |
1,39%
|
61,85
|
66,18
|
67,77
|
66,93
|
| 14/01/2025 |
194.464 |
2,82%
|
61,85
|
65,07
|
67,21
|
66,01
|
| 13/01/2025 |
218.565 |
2,33%
|
61,85
|
61,65
|
64,50
|
64,20
|
| 10/01/2025 |
295.181 |
3,81%
|
61,85
|
60,50
|
64,75
|
62,74
|
| 09/01/2025 |
202.630 |
1,98%
|
61,11
|
58,759
|
60,56
|
60,44
|
| 08/01/2025 |
189.481 |
0,42%
|
61,11
|
58,759
|
61,3799
|
61,3799
|
| 07/01/2025 |
194.133 |
-2,56%
|
61,70
|
59,70
|
61,70
|
60,19
|
| 06/01/2025 |
415.402 |
-0,27%
|
61,345
|
61,47
|
62,885
|
61,77
|
| 03/01/2025 |
71.481 |
1,29%
|
61,345
|
60,935
|
62,195
|
61,94
|
| 02/01/2025 |
126.602 |
0,26%
|
61,71
|
60,51
|
61,81
|
61,15
|
| 31/12/2024 |
0 |
-0,49%
|
61,83
|
60,89
|
62,27
|
60,99
|
| 30/12/2024 |
74.519 |
-1,19%
|
61,60
|
60,76
|
61,765
|
60,98
|
| 27/12/2024 |
77.657 |
-1,85%
|
62,68
|
61,66
|
63,045
|
62,03
|
| 26/12/2024 |
90.545 |
0,67%
|
62,31
|
62,0572
|
63,37
|
63,20
|
| 24/12/2024 |
0 |
1,73%
|
62,34
|
61,22
|
62,79
|
62,78
|
| 23/12/2024 |
68.703 |
-0,67%
|
67,66
|
61,585
|
62,29
|
61,93
|
| 20/12/2024 |
106.762 |
0,15%
|
67,66
|
61,18
|
62,955
|
62,35
|
| 19/12/2024 |
132.171 |
-1,71%
|
67,66
|
61,98
|
64,43
|
62,14
|
| 18/12/2024 |
0 |
-3,79%
|
67,66
|
62,28
|
66,54
|
63,22
|
| 17/12/2024 |
167.693 |
-2,42%
|
67,66
|
64,985
|
67,00
|
65,71
|
| 16/12/2024 |
100.238 |
-0,37%
|
67,66
|
66,99
|
68,92
|
67,34
|
| 13/12/2024 |
110.503 |
0,91%
|
66,46
|
66,20
|
67,61
|
67,59
|
| 12/12/2024 |
150.467 |
-1,15%
|
67,585
|
66,91
|
67,825
|
66,98
|
| 11/12/2024 |
89.051 |
0,03%
|
68,36
|
67,605
|
68,8254
|
67,76
|
| 10/12/2024 |
135.381 |
1,30%
|
66,49
|
66,05
|
68,26
|
67,74
|
| 09/12/2024 |
83.319 |
-0,97%
|
67,85
|
66,66
|
68,3198
|
66,87
|
| 06/12/2024 |
46.053 |
0,42%
|
67,255
|
66,48
|
67,60
|
67,49
|
| 05/12/2024 |
135.292 |
-1,52%
|
68,135
|
66,65
|
68,15
|
67,21
|
| 04/12/2024 |
85.993 |
0,04%
|
68,29
|
67,305
|
68,425
|
68,25
|
| 03/12/2024 |
54.136 |
-0,22%
|
68,29
|
67,4825
|
68,55
|
68,22
|
| 02/12/2024 |
112.510 |
0,60%
|
68,00
|
67,355
|
69,14
|
68,41
|
