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
<< < 2 3 4 5 6 >
26/12/2024	196.680	0,47%	27,31	27,49	27,86	27,78
24/12/2024	0	1,77%	27,24	26,99	27,65	27,65
23/12/2024	252.218	0,04%	27,24	26,71	27,215	27,17
20/12/2024	391.834	1,66%	27,24	26,69	27,35	27,16
19/12/2024	229.643	-1,37%	27,24	26,7301	27,40	26,74
18/12/2024	0	-3,56%	28,36	27,09	28,48	27,11
17/12/2024	316.086	-1,37%	28,36	27,925	28,44	28,11
16/12/2024	670.636	-0,80%	28,62	28,50	28,81	28,50
13/12/2024	575.617	-0,62%	28,92	28,5801	28,94	28,73
12/12/2024	218.290	-0,07%	28,92	28,81	29,19	28,91
11/12/2024	150.909	-1,26%	29,24	28,785	29,41	28,93
10/12/2024	123.030	0,21%	29,24	28,91	29,3799	29,30
09/12/2024	137.587	0,21%	29,36	29,145	29,46	29,24
06/12/2024	149.924	-0,34%	29,41	28,98	29,48	29,17
05/12/2024	151.991	0,38%	29,16	28,99	29,32	29,27
04/12/2024	156.282	1,15%	28,85	28,635	29,20	29,16
03/12/2024	160.073	-0,39%	28,98	28,49	29,07	28,83
02/12/2024	228.902	-2,59%	29,41	28,93	29,71	28,94
29/11/2024	183.447	0,58%	29,54	29,54	30,11	29,71
28/11/2024	183.492	0,37%	29,70	29,54	29,98	29,54
27/11/2024	176.494	0,37%	29,26	29,075	29,98	29,54
26/11/2024	223.739	0,10%	29,35	29,06	29,68	29,43
25/11/2024	272.287	0,51%	29,31	29,31	29,68	29,40
22/11/2024	141.999	0,27%	29,00	28,90	29,54	29,25
21/11/2024	185.308	0,73%	28,80	28,555	29,43	29,17
20/11/2024	158.983	-0,48%	28,73	28,555	29,48	28,96
19/11/2024	162.238	1,18%	28,27	27,97	29,125	29,10
18/11/2024	321.911	1,91%	28,61	27,9671	28,76	28,76
15/11/2024	216.309	1,07%	28,07	27,7297	28,30	28,22
14/11/2024	667.086	0,07%	28,13	27,7297	28,3316	27,92
13/11/2024	459.379	-0,11%	27,93	27,76	28,3316	27,90
12/11/2024	210.961	-0,14%	28,06	27,57	28,3099	27,93
11/11/2024	208.096	-0,29%	28,05	27,89	28,1999	27,97
08/11/2024	291.307	0,86%	27,60	27,43	28,2299	28,05
07/11/2024	282.647	1,05%	28,31	27,155	28,38	27,81
06/11/2024	388.932	-1,26%	27,55	27,155	28,39	27,52
05/11/2024	234.142	%	27,55	27,50	28,03	27,72
04/11/2024	223.075	%	27,52	27,50	28,03	27,72
01/11/2024	186.188	%	27,74	27,365	27,905	27,37
31/10/2024	361.524	%	27,99	27,54	28,285	27,56
30/10/2024	235.121	%	27,99	28,02	28,38	28,08
29/10/2024	123.141	%	28,16	28,28	28,63	28,34
28/10/2024	119.457	%	29,10	28,28	28,63	28,34
25/10/2024	159.443	%	29,10	29,00	29,39	29,09
24/10/2024	181.441	%	29,275	29,17	29,435	29,31
23/10/2024	178.652	%	29,08	29,17	29,435	29,31
22/10/2024	76.396	%	29,30	29,18	29,79	29,19
21/10/2024	68.883	%	29,73	29,18	29,79	29,19
18/10/2024	67.537	%	29,51	29,50	29,77	29,73
17/10/2024	87.814	%	29,65	29,37	29,625	29,45
16/10/2024	131.702	%	29,40	28,97	29,52	29,22
15/10/2024	111.598	%	28,95	28,97	29,52	29,22
14/10/2024	175.364	%	28,70	28,5301	28,86	28,80
11/10/2024	183.830	%	28,75	28,59	28,93	28,65
10/10/2024	152.099	%	28,425	28,24	28,66	28,64
09/10/2024	172.869	%	28,55	28,36	28,625	28,62
08/10/2024	121.540	%	28,71	28,41	28,64	28,55
07/10/2024	115.292	%	28,50	28,41	28,64	28,55
04/10/2024	124.948	%	28,77	28,34	28,77	28,61
03/10/2024	191.079	%	29,10	28,885	29,2055	29,02
02/10/2024	186.438	%	29,10	28,885	29,2055	29,02
01/10/2024	184.707	%	29,33	29,145	29,50	29,31
30/09/2024	177.792	%	29,13	29,145	29,50	29,31
27/09/2024	129.012	%	29,69	29,38	29,80	29,57
26/09/2024	223.120	%	29,46	29,27	29,67	29,45
25/09/2024	230.759	%	29,71	29,45	29,95	29,56
24/09/2024	142.506	%	29,87	29,74	30,04	29,71
23/09/2024	174.131	%	30,01	29,81	30,1999	29,91
20/09/2024	237.511	%	29,86	29,6257	30,09	29,7892
19/09/2024	849.616	%	30,66	29,61	30,615	29,98
18/09/2024	291.197	%	30,60	30,43	30,72	30,75
17/09/2024	156.326	%	30,615	30,29	30,60	30,48
16/09/2024	137.552	%	30,66	30,29	30,60	30,48
13/09/2024	139.205	%	29,62	29,71	30,425	30,40
12/09/2024	153.952	%	29,62	29,18	29,74	29,62
11/09/2024	372.560	%	29,445	29,46	29,86	29,58
10/09/2024	369.605	%	29,66	29,46	29,86	29,58
09/09/2024	377.572	%	29,00	28,92	29,685	29,58
06/09/2024	591.832	%	28,80	28,75	29,30	28,80
05/09/2024	571.108	%	29,18	28,755	29,30	28,7983
04/09/2024	283.819	%	28,29	28,43	28,95	28,93
03/09/2024	184.952	%	28,30	28,14	28,58	28,40
30/08/2024	735.942	%	28,31	27,85	28,31	28,07
29/08/2024	732.626	%	27,94	27,85	28,31	28,07
28/08/2024	688.647	%	27,81	27,65	28,16	27,97
27/08/2024	394.988	%	27,65	27,52	27,86	27,82
26/08/2024	670.596	%	27,60	27,58	27,82	27,71
23/08/2024	498.433	%	27,02	27,025	27,64	27,49
22/08/2024	254.888	%	26,93	26,90	27,18	27,05
21/08/2024	252.572	%	26,93	26,90	27,18	27,05
20/08/2024	150.788	%	26,91	26,848	27,06	26,89
19/08/2024	218.682	%	26,815	26,77	27,13	27,05
16/08/2024	89.581	%	27,21	26,79	27,215	26,84
15/08/2024	535.335	%	27,15	27,00	27,45	27,12
14/08/2024	361.215	%	27,135	26,96	27,25	27,10
13/08/2024	155.634	%	26,93	26,78	27,21	27,02
12/08/2024	141.077	%	26,74	26,49	26,865	26,82
09/08/2024	95.587	%	26,75	26,76	27,06	26,96
08/08/2024	330.770	%	26,81	26,69	27,32	26,77
07/08/2024	321.939	%	27,20	26,69	27,32	26,77