Four Corners Property Trust Inc (FCPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	137.241	1,26%	24,88	24,73	24,96	24,95
13/05/2024	193.247	-0,16%	24,71	24,49	24,73	24,52
10/05/2024	153.077	1,36%	24,42	24,19	24,60	24,56
09/05/2024	111.875	0,71%	23,96	24,04	24,31	24,23
08/05/2024	84.810	-0,13%	23,96	23,83	24,10	24,06
07/05/2024	140.779	0,50%	24,05	24,00	24,28	24,09
06/05/2024	141.383	-0,70%	24,10	23,835	24,205	23,97
03/05/2024	160.062	0,21%	24,37	24,00	24,495	24,14
02/05/2024	305.386	2,25%	23,94	23,25	24,905	24,09
01/05/2024	100.314	0,45%	23,50	23,49	23,95	23,555
30/04/2024	194.231	-1,01%	23,63	23,41	23,73	23,45
29/04/2024	131.445	1,07%	23,82	23,38	23,89	23,69
26/04/2024	116.106	-0,17%	23,67	23,38	23,77	23,44
25/04/2024	82.837	-0,55%	23,41	23,3075	23,59	23,48
24/04/2024	103.312	-0,17%	23,38	23,34	23,62	23,61
23/04/2024	128.650	1,59%	23,39	23,31	23,75	23,65
22/04/2024	207.108	1,09%	22,89	22,89	23,43	23,28
19/04/2024	154.857	1,63%	22,66	22,77	23,05	23,03
18/04/2024	419.441	0,40%	22,615	22,54	22,87	22,66
17/04/2024	343.280	-0,75%	22,65	22,38	22,87	22,57
16/04/2024	875.361	-2,19%	23,10	22,65	23,405	22,74
15/04/2024	655.987	-0,39%	23,32	22,97	23,445	23,25
12/04/2024	340.549	-0,77%	23,52	23,28	23,62	23,34
11/04/2024	196.914	0,86%	23,475	23,27	23,74	23,52
10/04/2024	161.724	-3,99%	23,57	22,96	23,6823	23,32
09/04/2024	75.422	2,19%	24,00	23,92	24,29	24,29
08/04/2024	91.374	0,64%	23,71	23,66	23,82	23,77
05/04/2024	141.969	0,51%	23,31	23,24	23,69	23,62
04/04/2024	128.612	-0,09%	23,74	23,36	23,83	23,50
03/04/2024	181.254	-1,01%	23,74	23,38	23,74	23,52
02/04/2024	162.820	-2,66%	24,195	23,62	24,25	23,76
01/04/2024	113.269	-0,25%	24,39	24,10	24,44	24,41
28/03/2024	120.341	0,87%	24,335	24,35	24,50	24,47
27/03/2024	118.342	2,16%	23,94	23,93	24,24	24,2588
26/03/2024	125.900	0,75%	23,94	23,86	24,13	24,09
25/03/2024	278.537	-0,87%	24,235	23,89	24,235	23,91
22/03/2024	249.871	-1,63%	24,41	24,09	24,5097	24,12
21/03/2024	216.651	0,29%	24,53	24,30	24,77	24,52
20/03/2024	153.849	-0,04%	24,535	24,28	24,58	24,45
19/03/2024	96.208	-0,08%	24,42	24,325	24,71	24,46
18/03/2024	252.138	-0,29%	24,42	24,27	24,71	24,48
15/03/2024	281.000	3,33%	23,84	23,74	24,68	24,55
14/03/2024	321.940	-0,84%	23,73	23,41	23,88	23,76
13/03/2024	189.832	-1,11%	24,33	23,91	24,38	23,96
12/03/2024	91.265	-0,62%	24,28	24,00	24,3055	24,23
11/03/2024	118.323	0,41%	24,22	24,10	24,52	24,38
08/03/2024	106.042	0,66%	24,22	24,02	24,45	24,28
07/03/2024	88.891	-0,29%	24,29	23,98	24,35	24,12
06/03/2024	81.458	0,04%	25,23	24,12	24,385	24,19
05/03/2024	571.023	-4,47%	25,23	24,13	25,265	24,18
04/03/2024	385.588	2,59%	24,63	24,63	25,32	25,31
01/03/2024	499.387	2,03%	24,05	23,82	24,68	24,67
29/02/2024	456.789	2,55%	23,85	23,69	24,20	24,18
28/02/2024	133.414	0,94%	23,53	23,27	23,65	23,58
27/02/2024	143.161	0,04%	23,53	23,27	23,63	23,36
26/02/2024	179.467	-1,23%	23,555	23,28	23,65	23,35
23/02/2024	103.918	-0,42%	23,73	23,61	23,93	23,64
22/02/2024	176.941	-0,46%	23,73	23,42	23,74	23,74
21/02/2024	92.017	0,29%	23,83	23,68	23,9305	23,85
20/02/2024	221.023	0,98%	23,50	23,45	23,86	23,78
19/02/2024	165.131	0,17%	23,45	23,12	23,705	23,55
16/02/2024	165.131	0,17%	23,45	23,12	23,705	23,55
15/02/2024	328.101	2,40%	23,45	23,165	24,09	23,51
14/02/2024	160.313	0,18%	23,04	22,8438	23,14	22,96
13/02/2024	228.425	-0,91%	22,59	22,49	22,95	22,92
12/02/2024	126.359	0,13%	23,02	23,11	23,31	23,13
09/02/2024	151.042	0,70%	23,02	22,65	23,11	23,10
08/02/2024	110.420	0,22%	22,89	22,738	23,11	22,94
07/02/2024	137.301	-0,95%	23,04	22,835	23,0697	22,89
06/02/2024	204.873	0,70%	22,85	22,77	23,26	23,11
05/02/2024	229.184	-2,26%	23,03	22,865	23,195	22,95
02/02/2024	220.638	-2,25%	23,63	23,31	23,72	23,48
01/02/2024	308.806	2,61%	23,295	23,2501	24,06	24,02
31/01/2024	173.690	-1,22%	23,70	23,41	23,90	23,41
30/01/2024	89.937	-1,17%	23,55	23,62	23,99	23,70
29/01/2024	191.670	1,35%	23,55	23,38	23,99	23,98
26/01/2024	129.695	-0,38%	23,88	23,59	23,9611	23,66
25/01/2024	112.759	1,15%	24,245	23,59	23,85	23,75
24/01/2024	274.016	-2,53%	24,245	23,44	24,33	23,48
23/01/2024	117.331	-0,82%	24,45	23,995	24,6202	24,09
22/01/2024	193.296	0,62%	24,25	24,2319	24,66	24,29
19/01/2024	225.769	0,46%	24,25	23,8149	24,335	24,14
18/01/2024	135.663	-0,83%	24,25	23,85	24,25	24,03
17/01/2024	200.813	-1,58%	25,08	23,92	24,5687	24,23
16/01/2024	216.528	-2,22%	25,005	24,525	25,64	24,62
15/01/2024	113.828	-0,08%	25,005	25,03	25,64	25,18
12/01/2024	113.828	-0,08%	25,005	25,03	25,64	25,18
11/01/2024	235.394	-0,08%	25,005	24,93	25,25	25,20
10/01/2024	188.377	-0,47%	25,49	25,145	25,434	25,22
09/01/2024	262.696	0,04%	25,00	25,03	25,535	25,34
08/01/2024	249.995	1,24%	25,13	25,00	25,4259	25,33
05/01/2024	142.062	-0,08%	24,84	24,861	25,18	25,02
04/01/2024	218.725	0,28%	24,95	24,75	25,17	25,04
03/01/2024	207.146	-2,42%	25,28	24,92	25,33	24,97
02/01/2024	275.079	1,15%	25,29	25,25	25,825	25,59
29/12/2023	210.359	-0,82%	25,29	25,25	25,46	25,30
28/12/2023	202.652	0,57%	25,39	25,2082	25,615	25,51
27/12/2023	151.325	0,39%	25,67	25,53	25,81	25,71
26/12/2023	244.016	1,11%	25,495	25,33	25,76	25,61
22/12/2023	590.775	0,52%	25,33	25,1102	25,50	25,33