BiG | O banco que entende os seus valores.

Franklin Street Properties Corporation (FSP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	242.584	2,68%	1,71	1,67	1,73	1,73
08/07/2025	466.943	-1,18%	1,745	1,67	1,78	1,68
07/07/2025	477.711	-4,49%	1,76	1,695	1,77	1,70
04/07/2025	73.228	0,57%	1,775	1,76	1,802	1,78
03/07/2025	73.228	0,57%	1,70	1,685	1,802	1,775
02/07/2025	235.253	5,39%	1,68	1,64	1,78	1,77
01/07/2025	474.850	1,83%	1,67	1,64	1,71	1,67
30/06/2025	561.721	-3,53%	1,78	1,64	1,78	1,64
27/06/2025	315.953	-1,46%	1,68	1,65	1,71	1,70
26/06/2025	65.975	0,59%	1,70	1,67	1,72	1,71
25/06/2025	166.326	-1,16%	1,745	1,67	1,76	1,70
24/06/2025	90.473	-1,15%	1,71	1,70	1,7699	1,72
23/06/2025	153.182	2,96%	1,70	1,69	1,755	1,74
20/06/2025	219.664	0,59%	1,71	1,6846	1,711	1,69
19/06/2025	441.393	0,59%	1,68	1,675	1,72	1,70
18/06/2025	439.479	0,59%	1,71	1,67	1,725	1,695
17/06/2025	293.252	-1,74%	1,755	1,69	1,77	1,69
16/06/2025	209.873	-0,58%	1,76	1,70	1,78	1,72
13/06/2025	102.500	-3,89%	1,75	1,73	1,8008	1,73
12/06/2025	123.669	2,86%	1,81	1,74	1,82	1,80
11/06/2025	332.026	-2,22%	1,79	1,75	1,83	1,75
10/06/2025	73.047	0,00%	1,77	1,78	1,83	1,80
09/06/2025	105.514	0,00%	1,79	1,76	1,81	1,80
06/06/2025	257.669	3,45%	1,775	1,732	1,81	1,80
05/06/2025	258.837	-1,14%	1,78	1,74	1,785	1,74
04/06/2025	136.753	-1,68%	1,77	1,75	1,83	1,76
03/06/2025	107.843	1,71%	1,81	1,75	1,8365	1,79
02/06/2025	227.272	-3,30%	1,82	1,75	1,8365	1,76
30/05/2025	221.447	1,11%	1,84	1,76	1,86	1,82
29/05/2025	279.525	-2,16%	1,85	1,795	1,88	1,81
28/05/2025	365.249	-1,07%	1,83	1,8001	1,95	1,85
27/05/2025	290.621	2,75%	1,84	1,8001	1,87	1,87
23/05/2025	75.035	-1,09%	1,81	1,76	1,855	1,82
22/05/2025	221.846	0,55%	1,75	1,73	1,855	1,84
21/05/2025	301.649	4,57%	1,87	1,73	1,845	1,83
20/05/2025	124.828	-6,42%	1,77	1,75	1,875	1,75
19/05/2025	225.178	5,65%	1,77	1,74	1,875	1,87
16/05/2025	222.025	-0,56%	1,80	1,73	1,91	1,77
15/05/2025	599.446	1,14%	1,735	1,71	2,05	1,78
14/05/2025	2.767.108	20,55%	1,495	1,45	2,05	1,76
13/05/2025	277.117	-2,00%	1,56	1,45	1,57	1,46
12/05/2025	315.844	-1,32%	1,57	1,4801	1,57	1,50
09/05/2025	28.930	0,66%	1,54	1,505	1,55	1,52
08/05/2025	109.654	-1,31%	1,53	1,50	1,58	1,51
07/05/2025	84.577	2,35%	1,515	1,49	1,5463	1,53
06/05/2025	64.063	-1,33%	1,555	1,49	1,58	1,49
05/05/2025	56.094	-3,82%	1,57	1,51	1,58	1,51
02/05/2025	238.808	4,67%	1,54	1,48	1,60	1,57
01/05/2025	109.029	-5,06%	1,515	1,48	1,625	1,50
30/04/2025	206.223	2,26%	1,56	1,49	1,62	1,58
29/04/2025	63.848	0,00%	1,54	1,5108	1,58	1,55
28/04/2025	116.340	0,65%	1,55	1,5126	1,5609	1,55
25/04/2025	170.627	-2,53%	1,56	1,53	1,64	1,54
24/04/2025	331.826	-0,63%	1,565	1,495	1,64	1,58
23/04/2025	418.368	3,25%	1,52	1,48	1,62	1,59
22/04/2025	183.829	1,99%	1,52	1,48	1,58	1,54
21/04/2025	217.921	-0,66%	1,53	1,48	1,545	1,51
17/04/2025	239.430	1,33%	1,51	1,48	1,55	1,52
16/04/2025	98.917	0,00%	1,48	1,47	1,53	1,50
15/04/2025	93.230	0,67%	1,48	1,485	1,53	1,51
14/04/2025	177.807	2,74%	1,42	1,425	1,51	1,50
11/04/2025	252.339	-1,70%	1,42	1,36	1,4715	1,46
10/04/2025	492.060	-6,96%	1,57	1,41	1,555	1,47
09/04/2025	487.918	0,32%	1,51	1,45	1,62	1,58
08/04/2025	326.688	-1,90%	1,62	1,535	1,65	1,56
07/04/2025	460.795	-7,06%	1,645	1,535	1,69	1,58
04/04/2025	311.536	-2,86%	1,67	1,64	1,71	1,70
03/04/2025	290.294	-4,14%	1,70	1,70	1,78	1,75
02/04/2025	68.579	-1,09%	1,86	1,79	1,82	1,81
01/04/2025	211.432	3,09%	1,765	1,75	1,84	1,83
31/03/2025	214.850	-3,26%	1,88	1,78	1,8205	1,78
28/03/2025	86.742	-1,08%	1,88	1,81	1,89	1,84
27/03/2025	75.487	1,37%	1,825	1,81	1,875	1,86
26/03/2025	90.180	0,55%	1,78	1,76	1,84	1,83
25/03/2025	57.352	-2,15%	1,885	1,82	1,87	1,82
24/03/2025	139.706	-1,02%	1,88	1,855	1,925	1,86
21/03/2025	120.507	2,46%	1,825	1,785	1,88	1,88
20/03/2025	96.285	0,55%	1,81	1,775	1,83	1,83
19/03/2025	93.345	0,55%	1,81	1,80	1,845	1,82
18/03/2025	129.559	-0,55%	1,78	1,765	1,815	1,81
17/03/2025	296.284	4,02%	1,80	1,75	1,83	1,81
14/03/2025	159.159	-1,14%	1,80	1,725	1,79	1,74
13/03/2025	237.510	-1,68%	1,76	1,73	1,79	1,76
12/03/2025	132.067	1,13%	1,78	1,7799	1,81	1,79
11/03/2025	143.001	-1,12%	1,78	1,745	1,79	1,77
10/03/2025	123.577	0,56%	1,76	1,75	1,795	1,79
07/03/2025	184.002	2,30%	1,75	1,72	1,80	1,78
06/03/2025	280.937	-1,70%	1,815	1,70	1,81	1,74
05/03/2025	390.045	-1,67%	1,79	1,77	1,81	1,77
04/03/2025	195.934	-1,64%	1,82	1,795	1,87	1,80
03/03/2025	223.768	-2,66%	1,89	1,815	1,89	1,83
28/02/2025	292.349	-2,08%	1,89	1,852	1,92	1,88
27/02/2025	85.940	-1,54%	1,93	1,895	1,945	1,92
26/02/2025	29.048	0,52%	1,92	1,92	1,95	1,95
25/02/2025	94.669	0,52%	1,93	1,885	1,975	1,94
24/02/2025	67.365	-0,77%	2,025	1,925	1,95	1,93
21/02/2025	88.976	-3,96%	2,025	1,93	2,04	1,945
20/02/2025	58.257	-0,99%	2,02	2,01	2,07	2,02
19/02/2025	108.905	1,51%	1,985	1,95	2,03	2,03
18/02/2025	72.985	-0,50%	1,98	1,942	2,02	1,99