GreenBrier Companies Inc (GBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	49.025	-2,33%	33,84	33,215	34,12	33,53
29-12-2022	80.899	2,97%	33,66	33,41	34,385	34,33
28-12-2022	65.632	-3,31%	34,50	33,33	34,6699	33,34
27-12-2022	51.952	-0,43%	34,685	34,43	34,8904	34,48
23-12-2022	16.742	-0,26%	35,00	34,74	35,06	34,85
22-12-2022	66.961	-0,74%	34,64	33,92	35,01	34,94
21-12-2022	47.668	1,12%	35,39	35,09	35,57	35,20
20-12-2022	49.442	1,52%	34,26	34,28	35,20	34,81
19-12-2022	86.365	0,53%	34,52	34,30	34,95	34,29
16-12-2022	117.791	-1,81%	34,23	33,76	34,38	34,11
15-12-2022	71.738	-2,80%	34,68	34,14	34,87	34,74
14-12-2022	110.735	-1,24%	36,12	35,55	36,675	35,74
13-12-2022	94.229	-0,85%	37,17	36,055	37,84	36,19
12-12-2022	88.857	3,28%	35,26	35,115	36,7016	36,50
09-12-2022	65.691	-1,92%	35,83	35,27	36,11	35,34
08-12-2022	68.695	-0,66%	36,39	35,97	36,895	36,03
07-12-2022	145.725	2,05%	35,62	35,09	36,52	36,27
06-12-2022	274.812	-2,12%	36,24	35,475	36,84	35,54
05-12-2022	292.166	-3,79%	37,25	35,96	37,30	36,31
02-12-2022	285.676	-1,95%	37,83	37,46	37,99	37,70
01-12-2022	248.237	0,16%	38,21	37,6948	38,58	38,45
30-11-2022	278.342	1,64%	37,775	37,214	38,48	38,39
29-11-2022	343.392	0,37%	37,70	37,40	38,01	37,77
28-11-2022	170.196	-1,26%	37,705	37,24	37,96	37,53
25-11-2022	82.420	0,05%	38,25	38,01	38,535	38,01
24-11-2022	210.486	-1,15%	38,55	37,605	38,85	37,99
23-11-2022	210.486	-1,15%	38,55	37,605	38,85	37,99
22-11-2022	331.805	0,44%	38,35	37,68	38,65	38,43
21-11-2022	385.895	2,96%	37,13	36,90	38,27	38,26
18-11-2022	576.016	0,90%	37,55	36,69	37,46	37,16
17-11-2022	670.404	-0,35%	36,16	35,95	36,91	36,83
16-11-2022	321.344	-4,57%	37,96	36,64	38,1057	36,96
15-11-2022	396.366	1,90%	38,65	38,585	39,5153	38,69
14-11-2022	144.498	-2,22%	38,40	37,85	39,00	37,97
11-11-2022	123.860	2,27%	38,23	38,02	39,515	38,83
10-11-2022	218.726	4,69%	37,96	37,39	38,24	37,97
09-11-2022	98.768	-4,20%	36,91	35,97	37,379	36,26
08-11-2022	93.465	0,72%	37,68	37,40	38,49	37,85
07-11-2022	126.775	0,37%	36,94	36,66	37,58	37,56
04-11-2022	202.771	2,61%	35,285	36,965	37,99	37,74
03-11-2022	184.284	3,23%	35,285	35,13	36,94	36,78
02-11-2022	278.710	-2,68%	35,40	35,3375	37,28	35,63
01-11-2022	258.347	3,68%	35,40	35,21	36,69	36,61
31-10-2022	229.281	3,10%	33,96	33,98	35,71	35,31
28-10-2022	334.350	4,32%	33,13	33,072	34,39	34,29
27-10-2022	343.053	19,05%	30,72	30,7515	33,04	32,87
26-10-2022	193.184	0,99%	25,69	27,04	28,165	27,61
25-10-2022	181.244	5,44%	25,69	25,743	27,555	27,34
24-10-2022	110.100	1,73%	25,38	24,97	25,94	25,93
21-10-2022	61.136	1,84%	25,23	25,08	25,755	25,46
20-10-2022	62.434	-2,65%	25,44	24,72	25,93	24,98
19-10-2022	250.268	-1,57%	25,96	25,4607	26,03	25,66
18-10-2022	55.709	0,74%	26,38	25,6433	26,79	26,02
17-10-2022	86.642	4,32%	25,39	25,34	25,92	25,83
14-10-2022	67.609	-1,75%	25,50	24,73	25,57	24,76
13-10-2022	101.733	2,31%	24,31	23,795	25,48	25,20
12-10-2022	68.781	-1,48%	24,70	24,505	25,28	24,63
11-10-2022	84.143	0,36%	24,01	24,01	25,31	25,00
10-10-2022	49.378	-0,04%	24,92	24,615	25,4885	24,91
07-10-2022	85.119	-7,40%	26,45	24,77	26,56	24,92
06-10-2022	119.850	0,64%	26,69	26,46	26,975	26,91
05-10-2022	173.396	1,48%	26,04	25,93	26,87	26,74
04-10-2022	246.974	4,61%	25,9241	25,86	26,40	26,35
03-10-2022	520.487	3,79%	24,72	24,23	25,65	25,19
30-09-2022	91.742	-4,67%	25,29	24,27	25,60	24,27
29-09-2022	104.294	-2,25%	25,72	24,69	25,765	25,465
28-09-2022	241.332	2,24%	26,53	25,37	26,395	26,05
27-09-2022	366.761	-1,96%	26,53	25,32	26,49	25,48
26-09-2022	900.776	-0,27%	27,25	25,70	26,84	25,99
23-09-2022	143.319	-6,39%	27,25	25,86	27,19	26,06
22-09-2022	78.883	-1,56%	28,12	27,36	28,425	27,84
21-09-2022	86.922	-1,43%	28,95	28,28	29,38	28,28
20-09-2022	113.929	-0,69%	28,55	28,38	28,81	28,69
19-09-2022	109.489	3,25%	27,86	28,00	28,92	28,89
16-09-2022	111.920	-2,58%	27,86	27,63	28,20	27,98
15-09-2022	122.459	-0,52%	28,87	28,47	29,44	28,72
14-09-2022	84.700	-0,24%	28,88	28,48	29,29	28,87
13-09-2022	70.350	-4,55%	29,51	28,82	29,95	28,94
12-09-2022	90.685	3,69%	28,21	29,57	30,66	30,32
09-09-2022	103.830	4,13%	28,21	28,0821	29,30	29,24
08-09-2022	83.251	-1,54%	28,13	27,59	28,1497	28,08
07-09-2022	87.703	1,89%	27,985	27,59	28,525	28,52
06-09-2022	125.016	1,27%	27,83	27,6362	28,27	27,99
05-09-2022	141.951	-0,86%	28,06	27,48	28,30	27,64
02-09-2022	141.951	-0,86%	28,06	27,48	28,30	27,64
01-09-2022	169.747	-2,21%	28,20	27,65	28,52	27,88
31-08-2022	170.764	-1,99%	28,93	28,38	29,27	28,51
30-08-2022	246.306	-1,26%	29,41	28,70	29,504	29,09
29-08-2022	73.354	-2,09%	29,71	29,44	29,7936	29,46
26-08-2022	99.301	-4,23%	31,50	29,855	31,51	30,09
25-08-2022	83.914	1,91%	31,05	30,915	31,7006	31,42
24-08-2022	73.636	0,41%	30,51	30,49	31,07	30,825
23-08-2022	205.228	0,56%	30,75	30,575	31,095	30,70
22-08-2022	127.328	-3,39%	30,69	30,37	30,945	30,53
19-08-2022	106.316	-2,23%	31,92	31,3939	32,07	31,60
18-08-2022	67.674	0,09%	32,37	31,95	32,3467	32,32
17-08-2022	90.794	-3,32%	33,21	31,98	33,0053	32,29
16-08-2022	74.848	1,40%	32,76	32,6406	33,53	33,41
15-08-2022	90.292	-2,17%	33,10	32,735	33,39	32,95
12-08-2022	221.759	6,01%	31,855	31,855	33,88	33,68