BiG | O banco que entende os seus valores.

Four Corners Property Trust Inc (FCPT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	180.248	-0,55%	25,78	25,35	25,78	25,54
03/03/2026	193.724	0,04%	25,50	25,38	25,81	25,68
02/03/2026	198.542	0,59%	25,52	25,19	25,8454	25,67
27/02/2026	326.654	-0,24%	25,54	25,46	25,93	25,52
26/02/2026	276.589	0,04%	25,57	25,51	25,815	25,58
25/02/2026	257.368	0,63%	25,195	24,955	25,615	25,57
24/02/2026	277.366	-0,04%	25,42	25,20	25,565	25,41
23/02/2026	227.843	0,63%	25,26	25,235	25,62	25,42
20/02/2026	257.451	0,84%	25,05	24,90	25,29	25,26
19/02/2026	525.704	1,34%	24,72	24,72	25,35	25,05
18/02/2026	624.362	-1,36%	24,86	24,53	24,86	24,72
17/02/2026	609.642	2,83%	24,70	24,39	25,07	25,06
13/02/2026	742.570	-0,21%	24,42	24,29	25,00	24,37
12/02/2026	1.272.153	-3,29%	25,00	23,9701	25,44	24,42
11/02/2026	320.530	-0,43%	25,34	25,15	25,34	25,25
10/02/2026	232.116	0,40%	25,38	25,13	25,58	25,34
09/02/2026	145.124	-0,40%	25,34	25,0275	25,365	25,24
06/02/2026	183.518	-0,59%	25,49	25,23	25,69	25,34
05/02/2026	288.097	2,45%	25,02	24,79	25,50	25,49
04/02/2026	246.366	1,51%	24,73	24,28	25,0799	24,88
03/02/2026	309.765	0,04%	24,42	24,305	24,75	24,51
02/02/2026	317.329	-0,61%	24,65	24,41	24,765	24,50
30/01/2026	366.161	1,90%	24,19	24,01	24,74	24,65
29/01/2026	329.976	1,04%	24,06	23,92	24,305	24,19
28/01/2026	379.302	-1,56%	24,34	23,86	24,37	23,94
27/01/2026	245.659	0,00%	24,32	24,18	24,415	24,32
26/01/2026	319.255	-0,41%	24,30	24,16	24,515	24,32
23/01/2026	311.451	0,62%	24,46	24,16	24,46	24,43
22/01/2026	258.732	-1,30%	24,60	24,26	24,71	24,28
21/01/2026	449.279	-0,45%	24,37	24,33	24,87	24,60
20/01/2026	459.243	-0,36%	24,70	24,53	24,815	24,71
16/01/2026	763.553	-0,42%	24,91	24,52	24,95	24,80
15/01/2026	447.647	1,76%	24,40	24,3733	24,97	24,91
14/01/2026	500.608	0,37%	24,40	24,18	24,63	24,48
13/01/2026	511.433	0,66%	24,3812	24,215	24,71	24,39
12/01/2026	553.919	1,13%	23,96	23,84	24,39	24,23
09/01/2026	680.268	0,17%	23,82	23,82	24,18	23,96
08/01/2026	280.374	1,79%	23,38	23,38	23,95	23,92
07/01/2026	490.142	0,04%	23,59	23,42	23,72	23,50
06/01/2026	330.358	0,86%	23,40	23,10	23,51	23,49
05/01/2026	434.520	0,22%	23,24	22,916	23,29	23,29
02/01/2026	401.886	0,78%	23,29	22,78	23,37	23,24
31/12/2025	309.587	-0,62%	23,2035	22,855	23,27	23,06
30/12/2025	334.011	0,38%	23,48	23,06	23,61	23,06
29/12/2025	403.847	0,21%	23,56	23,365	23,564	23,48
26/12/2025	307.985	0,04%	23,56	23,3163	23,56	23,43
24/12/2025	244.360	0,65%	23,38	23,27	23,45	23,42
23/12/2025	971.354	-0,73%	23,44	23,04	23,49	23,27
22/12/2025	533.055	0,69%	23,28	23,135	23,44	23,44
19/12/2025	501.529	-0,34%	23,51	23,23	23,51	23,28
18/12/2025	351.929	-0,38%	23,45	23,31	23,66	23,36
17/12/2025	321.837	2,05%	22,98	22,86	23,535	23,45
16/12/2025	283.090	-1,25%	23,38	22,935	23,38	22,98
15/12/2025	391.746	0,91%	23,26	23,072	23,36	23,27
12/12/2025	506.566	0,22%	23,01	22,89	23,325	23,06
11/12/2025	459.104	-0,43%	22,995	22,93	23,38	23,01
10/12/2025	433.736	0,44%	23,00	22,865	23,40	23,10
09/12/2025	354.722	0,48%	22,89	22,89	23,23	23,00
08/12/2025	387.908	-0,82%	23,08	22,80	23,20	22,89
05/12/2025	346.253	-1,20%	23,36	23,05	23,485	23,08
04/12/2025	300.886	-0,72%	23,69	23,25	23,69	23,36
03/12/2025	225.193	-0,30%	23,75	23,45	23,8364	23,53
02/12/2025	326.310	-0,67%	23,76	23,57	23,92	23,60
01/12/2025	221.070	-1,17%	23,81	23,755	24,01	23,76
28/11/2025	201.784	0,13%	24,11	23,90	24,15	24,04
26/11/2025	234.500	-0,08%	24,03	23,87	24,26	24,01
25/11/2025	293.992	0,29%	23,96	23,96	24,34	24,03
24/11/2025	309.103	-0,21%	24,19	23,80	24,19	23,96
21/11/2025	437.959	1,74%	23,58	23,58	24,1623	24,01
20/11/2025	269.988	-0,80%	23,77	23,55	23,92	23,58
19/11/2025	249.795	-1,29%	24,00	23,6906	24,0472	23,77
18/11/2025	242.090	0,86%	24,36	23,855	24,36	24,07
17/11/2025	452.348	-1,34%	24,09	23,88	24,32	23,90
14/11/2025	188.795	0,37%	24,35	23,8656	24,48	24,21
13/11/2025	436.689	0,42%	24,18	23,82	24,50	24,12
12/11/2025	316.573	-2,08%	24,7595	23,95	24,7595	24,02
11/11/2025	273.404	1,62%	24,10	24,10	24,565	24,53
10/11/2025	213.208	-0,12%	24,17	24,00	24,275	24,14
07/11/2025	170.616	1,84%	23,864	23,82	24,215	24,17
06/11/2025	209.506	-1,13%	23,99	23,68	24,1599	23,73
05/11/2025	207.779	0,53%	23,96	23,64	24,1213	23,97
04/11/2025	189.417	-1,20%	24,11	23,62	24,20	23,83
03/11/2025	389.590	1,99%	23,64	23,28	24,12	24,11
31/10/2025	302.685	0,60%	23,54	23,14	23,73	23,64
30/10/2025	338.950	0,47%	23,53	23,2922	23,635	23,54
29/10/2025	341.393	-1,72%	23,80	23,05	23,80	23,45
28/10/2025	234.396	-1,97%	24,34	23,81	24,34	23,86
27/10/2025	235.850	-0,53%	24,36	24,25	24,44	24,34
24/10/2025	141.480	-0,61%	24,52	24,455	24,6989	24,47
23/10/2025	152.081	-0,45%	24,80	24,4489	24,80	24,62
22/10/2025	201.730	0,41%	24,63	24,515	24,78	24,73
21/10/2025	194.195	-0,28%	24,20	24,20	24,795	24,63
20/10/2025	271.616	1,23%	24,60	23,95	24,70	24,70
17/10/2025	178.041	0,45%	24,29	24,1444	24,45	24,40
16/10/2025	205.856	-0,25%	24,23	24,14	24,46	24,29
15/10/2025	309.170	1,04%	24,00	24,00	24,61	24,35
14/10/2025	241.740	1,05%	23,80	23,80	24,13	24,09
13/10/2025	163.516	-0,25%	23,81	23,6401	24,2099	23,84
10/10/2025	276.964	-0,38%	24,07	23,84	24,70	23,90
09/10/2025	161.668	-0,46%	24,19	23,86	24,19	23,94