BiG | O banco que entende os seus valores.

GreenBrier Companies Inc (GBX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	181.361	-3,56%	53,405	50,6342	53,57	50,87
14/07/2025	280.823	-1,79%	54,90	51,43	54,90	52,75
11/07/2025	209.519	-3,16%	54,99	53,24	56,245	53,71
10/07/2025	243.594	0,33%	56,19	54,34	56,33	55,46
09/07/2025	245.441	-1,16%	56,17	54,34	56,71	55,28
08/07/2025	221.352	-0,25%	55,72	55,5225	57,08	55,93
07/07/2025	314.878	-0,41%	56,29	55,5225	57,08	56,07
04/07/2025	319.301	-0,63%	56,80	55,76	57,46	56,30
03/07/2025	319.288	-0,72%	53,75	52,7916	57,69	56,215
02/07/2025	1.345.144	21,18%	45,88	45,6834	57,40	56,91
01/07/2025	583.397	2,06%	46,68	45,4866	48,3699	47,00
30/06/2025	371.018	-0,80%	47,00	45,82	47,00	46,05
27/06/2025	156.950	0,47%	45,63	45,47	46,79	46,42
26/06/2025	168.464	2,19%	45,59	44,80	46,29	46,25
25/06/2025	247.314	-1,42%	46,30	44,7958	46,56	45,26
24/06/2025	364.679	0,22%	45,15	44,5809	46,56	45,91
23/06/2025	163.892	0,29%	45,27	44,5809	45,81	45,81
20/06/2025	135.606	0,55%	45,78	45,00	46,05	45,68
18/06/2025	122.536	0,69%	45,27	44,90	45,99	45,44
17/06/2025	101.891	-1,20%	46,03	45,095	46,19	45,13
16/06/2025	66.132	0,84%	45,30	45,30	46,1957	45,68
13/06/2025	54.123	-1,99%	45,41	45,18	46,335	45,30
12/06/2025	76.782	-0,22%	46,745	45,22	46,84	46,22
11/06/2025	103.899	-0,13%	46,61	46,30	46,99	46,32
10/06/2025	238.409	0,11%	46,06	45,85	46,99	46,38
09/06/2025	88.317	1,09%	45,94	45,85	46,6688	46,33
06/06/2025	67.442	1,26%	44,67	44,44	46,245	45,83
05/06/2025	105.919	0,49%	45,64	44,44	45,77	45,26
04/06/2025	65.586	-1,12%	44,785	44,39	45,86	45,04
03/06/2025	82.969	1,99%	45,03	44,17	45,66	45,55
02/06/2025	80.301	-0,91%	45,07	44,17	45,075	44,66
30/05/2025	65.266	-0,17%	44,89	43,72	45,88	45,07
29/05/2025	93.227	0,00%	45,72	44,57	45,89	45,18
28/05/2025	114.301	-0,77%	44,95	44,5555	45,90	45,18
27/05/2025	65.034	2,68%	44,34	44,34	45,61	45,53
23/05/2025	72.611	-1,20%	44,56	43,49	45,06	44,34
22/05/2025	117.106	0,09%	45,955	44,34	45,97	44,88
21/05/2025	61.784	-3,38%	46,78	44,84	47,01	44,84
20/05/2025	76.795	-1,21%	47,08	46,29	47,14	46,41
19/05/2025	57.492	-0,99%	46,825	46,40	47,15	46,98
16/05/2025	75.998	0,36%	46,50	46,59	48,20	47,45
15/05/2025	93.437	0,66%	47,295	46,50	47,47	47,28
14/05/2025	92.915	-1,22%	47,345	46,90	48,04	46,97
13/05/2025	108.916	0,76%	47,50	46,47	48,04	47,55
12/05/2025	294.880	6,38%	44,36	44,36	47,66	47,19
09/05/2025	115.715	-0,78%	43,395	43,355	45,265	44,36
08/05/2025	147.609	4,29%	43,78	42,49	45,265	44,71
07/05/2025	138.677	-1,56%	43,70	42,50	44,05	42,87
06/05/2025	87.858	-0,53%	43,505	43,1175	44,355	43,55
05/05/2025	133.220	-0,30%	43,03	43,03	44,39	43,78
02/05/2025	70.862	2,45%	42,47	42,04	44,22	43,91
01/05/2025	148.365	1,04%	42,00	41,27	43,22	42,86
30/04/2025	142.035	-0,36%	42,24	41,27	42,95	42,42
29/04/2025	389.627	0,50%	42,63	42,01	42,95	42,56
28/04/2025	109.574	-0,14%	42,22	42,0208	42,95	42,35
25/04/2025	112.265	-1,05%	41,95	41,74	42,95	42,41
24/04/2025	176.621	1,90%	44,25	41,74	44,80	42,86
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