GreenBrier Companies Inc (GBX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 01/10/2024 |
81.493 |
%
|
50,28
|
49,34
|
49,965
|
49,60
|
| 30/09/2024 |
63.834 |
%
|
50,27
|
49,595
|
50,90
|
50,89
|
| 27/09/2024 |
52.774 |
%
|
50,27
|
49,788
|
51,10
|
50,04
|
| 26/09/2024 |
64.049 |
%
|
50,91
|
49,52
|
50,93
|
49,64
|
| 25/09/2024 |
68.464 |
%
|
50,91
|
49,95
|
50,89
|
50,00
|
| 24/09/2024 |
76.712 |
%
|
50,90
|
50,69
|
51,80
|
50,18
|
| 23/09/2024 |
75.808 |
%
|
51,42
|
50,69
|
51,80
|
50,74
|
| 20/09/2024 |
136.973 |
%
|
50,94
|
51,06
|
52,03
|
51,219
|
| 19/09/2024 |
161.550 |
%
|
51,40
|
50,32
|
51,34
|
51,36
|
| 18/09/2024 |
132.270 |
%
|
49,18
|
48,48
|
49,50
|
49,25
|
| 17/09/2024 |
107.255 |
%
|
48,69
|
47,83
|
48,63
|
48,39
|
| 16/09/2024 |
103.206 |
%
|
48,50
|
47,83
|
48,57
|
48,39
|
| 13/09/2024 |
152.249 |
%
|
47,22
|
45,13
|
46,62
|
46,98
|
| 12/09/2024 |
138.156 |
%
|
45,65
|
44,03
|
45,73
|
45,06
|
| 11/09/2024 |
95.769 |
%
|
44,98
|
44,45
|
45,51
|
45,64
|
| 10/09/2024 |
88.087 |
%
|
45,53
|
45,37
|
46,43
|
45,45
|
| 09/09/2024 |
75.754 |
%
|
45,94
|
45,37
|
46,43
|
45,45
|
| 06/09/2024 |
85.790 |
%
|
47,41
|
45,70
|
47,37
|
45,91
|
| 05/09/2024 |
131.443 |
%
|
47,23
|
46,71
|
47,44
|
47,30
|
| 04/09/2024 |
97.060 |
%
|
47,29
|
46,94
|
47,81
|
47,28
|
| 03/09/2024 |
114.826 |
%
|
47,99
|
46,80
|
47,81
|
47,34
|
| 30/08/2024 |
50.789 |
%
|
48,42
|
47,19
|
48,71
|
48,08
|
| 29/08/2024 |
97.178 |
%
|
47,65
|
47,25
|
48,10
|
47,51
|
| 28/08/2024 |
90.600 |
%
|
47,62
|
47,25
|
48,10
|
47,51
|
| 27/08/2024 |
68.722 |
%
|
47,12
|
47,44
|
48,65
|
47,581
|
| 26/08/2024 |
61.674 |
%
|
48,19
|
47,44
|
48,65
|
47,42
|
| 23/08/2024 |
70.996 |
%
|
46,82
|
46,16
|
46,81
|
46,32
|
| 22/08/2024 |
58.642 |
%
|
46,49
|
46,29
|
46,815
|
46,75
|
| 21/08/2024 |
55.627 |
%
|
46,32
|
46,29
|
46,815
|
46,44
|
| 20/08/2024 |
71.701 |
%
|
46,94
|
46,18
|
46,785
|
46,43
|
| 19/08/2024 |
57.480 |
%
|
46,15
|
46,29
|
47,25
|
47,13
|
| 16/08/2024 |
51.649 |
%
|
46,39
|
45,8048
|
46,93
|
46,29
|
| 15/08/2024 |
59.932 |
%
|
46,71
|
46,20
|
47,2687
|
46,26
|
| 14/08/2024 |
46.630 |
%
|
45,66
|
44,845
|
45,77
|
45,30
|
| 13/08/2024 |
76.343 |
%
|
44,99
|
44,27
|
45,28
|
44,78
|
| 12/08/2024 |
67.628 |
%
|
45,305
|
44,27
|
45,28
|
44,78
|
| 09/08/2024 |
82.830 |
%
|
45,04
|
44,90
|
45,76
|
45,54
|
| 08/08/2024 |
79.649 |
%
|
45,98
|
44,90
|
45,76
|
45,54
|
| 07/08/2024 |
107.917 |
%
|
44,60
|
44,36
|
45,99
|
45,48
|
| 06/08/2024 |
106.689 |
%
|
44,60
|
44,36
|
45,99
|
45,48
|
| 05/08/2024 |
153.218 |
%
|
43,46
|
43,02
|
45,90
|
44,89
|
| 02/08/2024 |
175.216 |
%
|
48,07
|
49,62
|
52,14
|
50,02
|
| 01/08/2024 |
168.558 |
%
|
51,20
|
49,62
|
52,14
|
50,02
|
| 31/07/2024 |
100.590 |
%
|
50,62
|
50,51
|
51,25
|
50,81
|
| 30/07/2024 |
80.032 |
%
|
50,51
|
50,06
|
50,88
|
46,50
|
| 29/07/2024 |
78.326 |
%
|
50,30
|
50,06
|
50,88
|
50,41
|
| 26/07/2024 |
173.565 |
%
|
49,89
|
48,53
|
49,99
|
49,03
|
| 25/07/2024 |
68.269 |
%
|
48,34
|
48,53
|
49,99
|
49,03
|
| 24/07/2024 |
199.116 |
%
|
48,79
|
47,99
|
50,10
|
48,30
|
| 23/07/2024 |
86.499 |
%
|
48,15
|
48,01
|
49,65
|
49,27
|
| 22/07/2024 |
159.981 |
%
|
47,70
|
47,3701
|
49,10
|
48,72
|
| 19/07/2024 |
110.434 |
%
|
48,61
|
48,03
|
49,31
|
48,53
|
| 18/07/2024 |
105.377 |
%
|
49,04
|
48,03
|
49,31
|
48,53
|
| 17/07/2024 |
133.117 |
%
|
48,70
|
48,27
|
49,5282
|
48,96
|
| 16/07/2024 |
341.519 |
%
|
46,12
|
45,82
|
47,30
|
46,72
|
| 15/07/2024 |
146.685 |
%
|
46,12
|
45,82
|
47,30
|
46,72
|
| 12/07/2024 |
139.669 |
%
|
45,35
|
45,30
|
46,105
|
45,45
|
