GreenBrier Companies Inc (GBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	51.781	0,72%	27,76	27,275	27,91	27,81
19-05-2023	56.642	0,36%	27,91	27,17	27,92	27,61
18-05-2023	91.248	1,36%	26,83	26,89	27,57	27,51
17-05-2023	99.662	2,88%	26,53	26,705	27,335	27,14
16-05-2023	88.861	-0,23%	26,13	26,06	26,83	26,38
15-05-2023	197.755	-0,38%	26,59	26,39	26,88	26,44
12-05-2023	81.168	-0,75%	26,99	26,09	27,08	26,54
11-05-2023	92.492	0,91%	26,15	26,04	26,75	26,74
10-05-2023	60.121	0,19%	26,73	26,10	26,80	26,50
09-05-2023	62.997	-0,90%	26,35	26,33	26,79	26,45
08-05-2023	78.910	-0,78%	27,20	26,55	27,20	26,69
05-05-2023	106.879	4,75%	26,24	26,34	26,96	26,90
04-05-2023	93.725	-2,73%	26,13	25,435	26,125	25,68
03-05-2023	91.044	-0,38%	26,67	26,39	26,87	26,40
02-05-2023	172.327	-0,38%	26,41	25,435	26,5896	26,50
01-05-2023	132.408	0,57%	26,81	26,47	27,25	26,60
28-04-2023	126.067	-0,34%	26,82	26,20	26,90	26,45
27-04-2023	133.358	-0,75%	26,78	25,87	26,89	26,54
26-04-2023	279.147	-2,12%	27,18	26,60	27,66	26,74
25-04-2023	128.739	-2,74%	27,70	26,97	27,84	27,32
24-04-2023	196.410	-2,67%	28,77	28,06	29,11	28,09
21-04-2023	223.058	-1,09%	29,40	28,84	29,45	29,13
20-04-2023	148.966	-0,78%	29,45	29,232	29,96	29,45
19-04-2023	169.596	0,27%	29,15	28,90	29,875	29,68
18-04-2023	145.064	-0,57%	29,81	29,06	29,875	29,60
17-04-2023	238.418	1,26%	29,575	29,22	30,035	29,77
14-04-2023	223.025	-5,49%	30,93	29,20	30,84	29,07
13-04-2023	243.094	-4,94%	32,37	30,38	32,37	30,76
12-04-2023	264.741	-2,27%	33,445	32,12	33,715	32,36
11-04-2023	308.010	-0,48%	33,82	32,89	34,62	33,11
10-04-2023	702.046	10,13%	33,95	31,90	33,99	33,27
06-04-2023	320.671	-0,59%	30,22	30,05	31,45	30,21
05-04-2023	146.308	-4,04%	31,31	30,345	31,40	30,39
04-04-2023	77.255	-2,46%	32,31	31,3385	32,32	31,67
03-04-2023	83.511	0,93%	32,39	31,8599	32,60	32,47
31-03-2023	101.941	0,75%	31,99	31,90	32,32	32,17
30-03-2023	64.379	0,19%	32,05	31,62	32,36	31,93
29-03-2023	91.056	0,09%	32,15	31,60	32,43	31,87
28-03-2023	93.630	1,02%	31,80	31,33	32,05	31,84
27-03-2023	88.052	0,90%	31,49	31,19	31,78	31,52
24-03-2023	150.855	0,81%	30,08	29,90	31,299	31,24
23-03-2023	162.046	2,14%	30,70	30,39	31,90	30,99
22-03-2023	356.390	8,17%	31,59	30,29	32,54	30,71
21-03-2023	180.280	0,42%	28,97	27,845	29,26	28,39
20-03-2023	211.789	5,21%	27,45	27,425	28,48	28,27
17-03-2023	223.307	-5,02%	27,68	26,78	28,18	26,87
16-03-2023	152.381	2,09%	27,12	26,73	28,705	28,29
15-03-2023	124.562	-2,33%	27,44	26,7827	27,70	27,71
14-03-2023	90.780	0,93%	28,95	28,10	29,42	28,37
13-03-2023	135.332	-6,52%	29,23	27,96	29,64	28,11
10-03-2023	61.885	-3,09%	30,71	29,83	30,78	30,07
09-03-2023	51.364	-2,88%	32,105	30,96	32,35	31,03
08-03-2023	54.310	0,44%	31,75	31,49	32,295	31,95
07-03-2023	75.825	-1,85%	32,22	31,43	32,32	31,81
06-03-2023	84.280	-2,06%	33,00	31,965	33,03	32,41
03-03-2023	65.042	1,04%	33,04	32,615	33,18	33,09
02-03-2023	82.425	0,28%	32,11	31,62	32,75	32,75
01-03-2023	112.269	1,71%	31,95	31,865	32,94	32,66
28-02-2023	128.144	4,32%	30,97	30,825	32,135	32,11
27-02-2023	121.992	-0,52%	31,26	30,78	31,85	30,78
24-02-2023	108.117	0,85%	30,11	30,18	31,21	30,94
23-02-2023	145.209	5,00%	29,40	29,31	30,70	30,68
22-02-2023	150.506	2,67%	28,64	28,57	29,42	29,22
21-02-2023	106.293	-3,07%	28,78	28,095	29,055	28,46
20-02-2023	175.022	-0,20%	29,51	29,33	29,78	29,36
17-02-2023	175.022	-0,20%	29,51	29,33	29,78	29,36
16-02-2023	158.017	-1,18%	29,48	29,01	29,96	29,42
15-02-2023	71.410	1,78%	29,00	28,975	29,97	29,77
14-02-2023	67.274	-1,81%	29,51	28,87	29,635	29,25
13-02-2023	64.523	0,71%	29,19	29,16	29,94	29,79
10-02-2023	58.299	-0,34%	29,53	29,415	29,835	29,58
09-02-2023	81.513	-3,79%	31,21	29,67	31,17	29,68
08-02-2023	106.917	-2,74%	31,32	30,72	31,57	30,85
07-02-2023	123.562	2,09%	30,74	30,60	31,845	31,72
06-02-2023	62.509	-1,93%	31,43	30,95	31,43	31,07
03-02-2023	84.410	-0,38%	31,50	31,475	32,00	31,6794
02-02-2023	188.184	4,57%	30,73	30,57	31,85	31,80
01-02-2023	246.275	-1,65%	30,74	29,54	30,84	30,41
31-01-2023	199.435	4,60%	29,62	29,492	31,13	30,92
30-01-2023	81.279	-0,07%	29,54	29,17	29,965	29,56
27-01-2023	119.973	2,42%	28,85	28,63	29,80	29,58
26-01-2023	101.580	3,92%	28,10	27,62	28,885	28,88
25-01-2023	127.716	0,11%	27,53	27,33	27,99	27,79
24-01-2023	203.370	-1,02%	28,44	27,6827	28,40	28,03
23-01-2023	168.289	0,35%	28,26	27,90	28,53	28,32
20-01-2023	278.438	-0,14%	28,24	28,095	28,89	28,22
19-01-2023	121.193	-2,25%	28,57	28,16	28,84	28,26
18-01-2023	114.046	1,40%	28,88	28,81	29,56	28,91
17-01-2023	207.310	-0,34%	28,73	28,38	29,30	29,21
16-01-2023	116.672	-2,30%	29,59	29,17	29,81	29,31
13-01-2023	116.672	-2,30%	29,59	29,17	29,81	29,31
12-01-2023	197.635	4,79%	29,01	28,8015	30,50	30,00
11-01-2023	146.307	-0,38%	29,11	28,37	29,50	28,63
10-01-2023	248.403	4,59%	27,51	27,34	29,22	28,74
09-01-2023	319.243	-4,12%	28,91	27,401	29,6616	27,48
06-01-2023	728.117	-17,36%	30,125	28,55	31,05	28,85
05-01-2023	118.462	0,90%	34,29	33,78	35,21	34,91
04-01-2023	77.167	1,89%	34,21	34,19	35,365	34,60
03-01-2023	73.186	1,28%	33,85	33,26	34,23	33,96
02-01-2023	49.025	-2,33%	33,84	33,215	34,12	33,53