BiG | O banco que entende os seus valores.

Greenidge Generation Holdings Inc (GREE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	28.730	17,48%	1,13	1,11	1,25	1,21
05/02/2026	40.899	-15,57%	1,17	1,025	1,17	1,03
04/02/2026	35.267	-0,81%	1,24	1,15	1,25	1,22
03/02/2026	34.022	-6,11%	1,30	1,20	1,30	1,23
02/02/2026	44.105	1,55%	1,28	1,27	1,39	1,31
30/01/2026	16.720	-2,27%	1,31	1,25	1,37	1,29
29/01/2026	24.483	-2,22%	1,35	1,28	1,35	1,32
28/01/2026	27.046	0,00%	1,37	1,35	1,40	1,35
27/01/2026	26.252	2,27%	1,35	1,33	1,38	1,35
26/01/2026	10.059	-5,04%	1,38	1,31	1,38	1,32
23/01/2026	9.479	-1,42%	1,41	1,39	1,41	1,39
22/01/2026	28.403	-2,08%	1,46	1,40	1,47	1,41
21/01/2026	23.865	-1,37%	1,46	1,38	1,47	1,44
20/01/2026	19.227	-4,58%	1,49	1,45	1,53	1,46
16/01/2026	15.972	-2,55%	1,57	1,53	1,59	1,53
15/01/2026	56.677	-4,85%	1,65	1,56	1,65	1,57
14/01/2026	68.495	1,85%	1,62	1,62	1,73	1,65
13/01/2026	62.823	-0,61%	1,67	1,54	1,67	1,62
12/01/2026	24.494	0,62%	1,62	1,60	1,67	1,63
09/01/2026	20.296	1,25%	1,61	1,54	1,625	1,62
08/01/2026	13.288	-0,62%	1,58	1,57	1,62	1,60
07/01/2026	27.999	-1,83%	1,62	1,585	1,63	1,61
06/01/2026	26.680	-2,96%	1,68	1,58	1,68	1,64
20/11/2025	78.438	1,56%	1,32	1,29	1,475	1,30
19/11/2025	28.822	-3,03%	1,32	1,25	1,35	1,28
18/11/2025	101.852	9,09%	1,19	1,19	1,35	1,32
17/11/2025	45.702	-7,63%	1,27	1,185	1,34	1,21
14/11/2025	163.253	-7,75%	1,29	1,29	1,455	1,31
13/11/2025	174.903	-8,97%	1,69	1,42	1,71	1,42
12/11/2025	128.746	-9,30%	1,65	1,50	1,65	1,56
11/11/2025	354.908	-18,10%	1,92	1,605	1,92	1,72
10/11/2025	3.170.824	39,07%	1,93	1,815	2,175	2,10
07/11/2025	1.457.970	3,42%	1,41	1,36	1,52	1,51
06/11/2025	42.764	-9,88%	1,58	1,45	1,58	1,46
05/11/2025	25.116	-0,61%	1,64	1,54	1,64	1,62
04/11/2025	82.292	-10,93%	1,74	1,60	1,74	1,63
03/11/2025	10.195	0,00%	1,86	1,80	1,89	1,83
31/10/2025	30.590	4,57%	1,81	1,775	1,835	1,83
30/10/2025	69.010	-7,89%	1,84	1,71	1,84	1,75
29/10/2025	25.554	-3,55%	1,95	1,85	2,00	1,90
28/10/2025	62.848	-4,83%	2,07	1,95	2,13	1,97
27/10/2025	91.439	0,00%	2,14	2,02	2,14	2,07
24/10/2025	61.056	8,95%	1,98	1,94	2,13	2,07
23/10/2025	17.852	-2,56%	1,94	1,89	1,96	1,90
22/10/2025	78.710	-10,55%	2,07	1,84	2,125	1,95
21/10/2025	106.640	0,00%	2,10	2,05	2,23	2,18
20/10/2025	96.346	26,01%	1,83	1,83	2,20	2,18
17/10/2025	72.426	-3,89%	1,73	1,67	1,77	1,73
16/10/2025	44.488	-10,00%	2,00	1,80	2,02	1,80
15/10/2025	37.287	0,50%	2,02	1,93	2,12	2,00
14/10/2025	88.126	-1,00%	1,93	1,80	2,07	1,99
13/10/2025	58.545	-0,50%	2,07	1,91	2,10	2,01
10/10/2025	118.295	-10,22%	2,32	1,965	2,40	2,02
09/10/2025	87.760	4,17%	2,20	2,10	2,30	2,25
08/10/2025	30.019	1,89%	2,15	2,095	2,20	2,16
07/10/2025	128.107	-3,64%	2,30	1,98	2,33	2,12
06/10/2025	57.238	14,58%	1,93	1,93	2,24	2,20
03/10/2025	99.360	-7,25%	2,07	1,90	2,17	1,92
02/10/2025	89.848	8,95%	1,90	1,90	2,10	2,07
01/10/2025	26.498	4,40%	1,84	1,82	1,90	1,90
30/09/2025	51.752	7,06%	1,73	1,72	1,85	1,82
29/09/2025	12.472	0,59%	1,70	1,66	1,71	1,70
26/09/2025	20.935	-1,17%	1,70	1,61	1,72	1,69
25/09/2025	31.982	-9,52%	1,83	1,68	1,83	1,71
24/09/2025	25.157	5,00%	1,81	1,79	1,935	1,89
23/09/2025	64.960	-2,70%	1,87	1,75	2,00	1,80
22/09/2025	149.752	13,50%	1,68	1,59	1,92	1,85
19/09/2025	102.354	5,84%	1,54	1,53	1,64	1,63
18/09/2025	40.458	-3,14%	1,67	1,50	1,67	1,54
17/09/2025	62.246	5,30%	1,55	1,53	1,72	1,59
16/09/2025	28.966	2,03%	1,46	1,42	1,52	1,51
15/09/2025	21.129	0,00%	1,50	1,45	1,54	1,48
12/09/2025	20.540	0,00%	1,48	1,37	1,50	1,48
11/09/2025	24.620	7,25%	1,40	1,40	1,49	1,48
10/09/2025	16.383	2,22%	1,37	1,37	1,42	1,38
09/09/2025	14.878	6,72%	1,30	1,27	1,38	1,35
08/09/2025	19.649	7,20%	1,19	1,19	1,32	1,265
05/09/2025	10.462	4,42%	1,14	1,13	1,18	1,18
04/09/2025	40.013	-6,61%	1,19	1,13	1,19	1,13
03/09/2025	7.962	1,68%	1,20	1,20	1,23	1,21
02/09/2025	10.468	-3,25%	1,22	1,185	1,23	1,19
29/08/2025	13.690	-1,60%	1,26	1,195	1,29	1,23
28/08/2025	13.291	-4,58%	1,32	1,235	1,32	1,25
27/08/2025	10.113	-2,24%	1,34	1,31	1,38	1,31
26/08/2025	18.357	0,75%	1,30	1,30	1,38	1,34
25/08/2025	14.559	-3,62%	1,35	1,295	1,375	1,33
22/08/2025	16.029	4,55%	1,33	1,27	1,39	1,38
21/08/2025	7.680	-1,49%	1,34	1,32	1,37	1,32
20/08/2025	7.525	-3,60%	1,39	1,34	1,39	1,34
19/08/2025	18.084	-6,71%	1,43	1,38	1,44	1,39
18/08/2025	9.219	2,05%	1,47	1,42	1,495	1,49
15/08/2025	9.744	4,29%	1,43	1,36	1,47	1,46
14/08/2025	12.496	-4,76%	1,47	1,38	1,47	1,40
13/08/2025	72.655	8,09%	1,36	1,36	1,485	1,47
12/08/2025	25.685	0,74%	1,34	1,31	1,38	1,36
11/08/2025	26.897	-10,00%	1,53	1,34	1,53	1,35
08/08/2025	13.239	-4,15%	1,59	1,45	1,59	1,50
07/08/2025	29.560	1,62%	1,59	1,53	1,615	1,565
06/08/2025	5.971	0,65%	1,53	1,48	1,54	1,54
05/08/2025	20.696	1,32%	1,51	1,48	1,55	1,53