GreenBrier Companies Inc (GBX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
50.138 |
-0,15%
|
68,10
|
67,68
|
68,98
|
68,00
|
| 28/11/2024 |
59.373 |
-0,09%
|
68,55
|
67,98
|
68,8899
|
68,10
|
| 27/11/2024 |
55.734 |
-0,09%
|
66,92
|
66,82
|
68,97
|
68,16
|
| 26/11/2024 |
190.643 |
0,81%
|
67,21
|
66,75
|
68,385
|
68,16
|
| 25/11/2024 |
82.973 |
1,44%
|
70,00
|
67,005
|
70,00
|
67,61
|
| 22/11/2024 |
84.489 |
1,06%
|
64,50
|
64,45
|
67,12
|
66,65
|
| 21/11/2024 |
88.144 |
2,50%
|
64,725
|
63,32
|
66,0599
|
65,95
|
| 20/11/2024 |
55.276 |
-0,45%
|
64,46
|
63,32
|
65,095
|
64,34
|
| 19/11/2024 |
142.748 |
-0,91%
|
65,01
|
64,01
|
65,84
|
64,63
|
| 18/11/2024 |
63.199 |
0,14%
|
65,13
|
64,675
|
65,84
|
65,22
|
| 15/11/2024 |
104.687 |
-1,42%
|
66,875
|
64,564
|
67,12
|
65,13
|
| 14/11/2024 |
105.806 |
0,26%
|
66,37
|
65,42
|
67,235
|
66,13
|
| 13/11/2024 |
113.896 |
0,02%
|
65,20
|
64,8208
|
66,79
|
65,96
|
| 12/11/2024 |
149.100 |
0,75%
|
65,32
|
64,8208
|
66,35
|
65,95
|
| 11/11/2024 |
157.049 |
1,22%
|
63,50
|
63,50
|
65,95
|
65,46
|
| 08/11/2024 |
72.050 |
0,05%
|
64,64
|
64,06
|
65,47
|
64,67
|
| 07/11/2024 |
108.971 |
-0,87%
|
65,21
|
64,04
|
66,4664
|
64,64
|
| 06/11/2024 |
278.416 |
5,54%
|
58,92
|
58,92
|
66,4664
|
65,21
|
| 05/11/2024 |
207.493 |
%
|
58,92
|
59,00
|
62,20
|
62,09
|
| 04/11/2024 |
125.370 |
%
|
58,50
|
58,35
|
59,98
|
59,17
|
| 01/11/2024 |
137.195 |
%
|
59,55
|
58,285
|
59,61
|
58,94
|
| 31/10/2024 |
165.421 |
%
|
59,83
|
60,48
|
61,48
|
62,25
|
| 30/10/2024 |
162.957 |
%
|
60,99
|
60,48
|
61,48
|
60,68
|
| 29/10/2024 |
192.672 |
%
|
61,76
|
61,15
|
61,99
|
61,27
|
| 28/10/2024 |
445.005 |
%
|
61,81
|
61,64
|
63,45
|
62,18
|
| 25/10/2024 |
366.356 |
%
|
60,01
|
59,12
|
61,54
|
61,15
|
| 24/10/2024 |
585.847 |
%
|
51,76
|
53,55
|
60,115
|
60,03
|
| 23/10/2024 |
86.954 |
%
|
51,76
|
51,545
|
52,52
|
53,00
|
| 22/10/2024 |
83.499 |
%
|
52,11
|
51,545
|
52,52
|
52,22
|
| 21/10/2024 |
94.117 |
%
|
52,60
|
51,58
|
52,705
|
51,70
|
| 18/10/2024 |
136.234 |
%
|
52,27
|
51,979
|
53,055
|
52,09
|
| 17/10/2024 |
88.360 |
%
|
52,27
|
51,75
|
52,64
|
52,64
|
| 16/10/2024 |
70.632 |
%
|
52,02
|
51,755
|
52,86
|
51,77
|
| 15/10/2024 |
60.778 |
%
|
52,545
|
51,755
|
52,86
|
51,77
|
| 14/10/2024 |
74.268 |
%
|
51,43
|
51,385
|
52,72
|
52,52
|
| 11/10/2024 |
84.396 |
%
|
49,675
|
50,5471
|
52,30
|
52,00
|
| 10/10/2024 |
93.728 |
%
|
49,675
|
48,96
|
50,37
|
50,26
|
| 09/10/2024 |
67.137 |
%
|
49,63
|
48,625
|
49,97
|
49,39
|
| 08/10/2024 |
61.934 |
%
|
49,49
|
48,625
|
49,97
|
49,39
|
| 07/10/2024 |
72.556 |
%
|
49,49
|
49,08
|
50,00
|
49,43
|
| 04/10/2024 |
47.317 |
%
|
48,64
|
49,31
|
50,03
|
49,94
|
| 03/10/2024 |
64.653 |
%
|
49,51
|
48,225
|
49,13
|
48,74
|
| 02/10/2024 |
191.775 |
%
|
49,51
|
48,72
|
49,475
|
49,01
|
