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 >
17/02/2025	0	-1,96%	1,94	1,98	2,09	2,00
14/02/2025	81.995	-1,96%	1,94	1,98	2,09	1,995
13/02/2025	143.253	5,16%	1,94	1,915	2,04	2,04
12/02/2025	454.726	6,83%	1,82	1,795	1,975	1,94
11/02/2025	149.775	-0,54%	1,825	1,81	1,875	1,83
10/02/2025	211.100	2,22%	1,815	1,81	1,86	1,84
07/02/2025	60.986	-1,10%	1,81	1,80	1,82	1,80
06/02/2025	40.547	-0,55%	1,83	1,81	1,855	1,82
05/02/2025	44.857	2,81%	1,79	1,7736	1,88	1,83
04/02/2025	73.105	1,14%	1,79	1,76	1,8045	1,78
03/02/2025	134.556	-2,21%	1,77	1,76	1,82	1,76
31/01/2025	94.426	-2,16%	1,81	1,78	1,87	1,81
30/01/2025	157.292	3,93%	1,81	1,815	1,875	1,85
29/01/2025	30.590	-3,26%	1,81	1,77	1,8212	1,78
28/01/2025	81.304	0,55%	1,85	1,81	1,855	1,84
27/01/2025	43.246	0,55%	1,85	1,81	1,865	1,83
24/01/2025	73.929	0,00%	1,815	1,81	1,85	1,82
23/01/2025	84.965	3,11%	1,785	1,77	1,83	1,82
22/01/2025	49.120	-3,28%	1,84	1,77	1,83	1,77
21/01/2025	44.232	-1,61%	1,89	1,8201	1,90	1,83
20/01/2025	0	0,81%	1,845	1,84	1,89	1,86
17/01/2025	138.728	0,81%	1,845	1,84	1,89	1,865
16/01/2025	143.111	0,54%	1,79	1,842	1,865	1,85
15/01/2025	96.200	2,22%	1,79	1,80	1,84	1,84
14/01/2025	70.489	2,27%	1,78	1,755	1,815	1,80
13/01/2025	86.861	0,00%	1,73	1,71	1,785	1,76
10/01/2025	420.013	-2,49%	1,765	1,69	1,78	1,76
09/01/2025	81.118	-1,63%	1,80	1,805	1,825	1,81
08/01/2025	76.969	-1,63%	1,80	1,805	1,825	1,81
07/01/2025	189.400	1,66%	1,83	1,81	1,85	1,84
06/01/2025	185.940	-1,09%	1,85	1,795	1,86	1,81
03/01/2025	139.576	-1,61%	1,845	1,81	1,86	1,83
02/01/2025	251.615	1,64%	1,83	1,81	1,90	1,86
31/12/2024	0	0,00%	1,86	1,81	1,885	1,83
30/12/2024	46.927	-2,66%	1,84	1,82	1,8599	1,83
27/12/2024	108.855	-0,53%	1,905	1,86	1,91	1,88
26/12/2024	76.010	-0,53%	1,93	1,885	1,945	1,89
24/12/2024	0	-1,05%	1,91	1,875	1,91	1,90
23/12/2024	144.740	-0,52%	1,91	1,85	1,915	1,90
20/12/2024	209.113	3,24%	1,86	1,841	1,92	1,91
19/12/2024	190.964	-2,63%	1,93	1,85	1,925	1,85
18/12/2024	0	-8,65%	2,09	1,90	2,10	1,90
17/12/2024	177.274	-0,24%	2,125	2,005	2,1308	2,08
16/12/2024	315.484	3,98%	2,045	2,04	2,21	2,09
13/12/2024	538.584	6,88%	1,86	1,83	2,03	2,01
12/12/2024	484.093	0,00%	1,90	1,87	2,01	1,89
11/12/2024	517.815	5,00%	1,81	1,77	1,935	1,89
10/12/2024	865.325	-3,74%	1,83	1,785	1,90	1,80
09/12/2024	410.717	-0,53%	1,86	1,83	1,90	1,87
06/12/2024	493.965	2,73%	1,80	1,76	1,88	1,88
05/12/2024	143.868	-2,66%	1,875	1,805	1,8893	1,83
04/12/2024	120.099	4,44%	1,85	1,82	1,905	1,88
03/12/2024	215.975	-5,00%	1,90	1,78	1,90	1,80
02/12/2024	129.005	0,52%	1,85	1,84	1,935	1,90
29/11/2024	51.459	0,00%	1,89	1,86	1,935	1,91
28/11/2024	50.140	-1,55%	1,91	1,91	1,96	1,91
27/11/2024	44.546	-1,55%	1,94	1,905	1,98	1,91
26/11/2024	43.642	0,99%	1,985	1,905	1,995	1,94
25/11/2024	148.190	-1,03%	1,925	1,91	1,995	1,92
22/11/2024	150.912	-0,51%	1,80	1,80	2,02	1,94
21/11/2024	196.632	8,99%	1,84	1,78	1,975	1,95
20/11/2024	45.771	-3,78%	1,81	1,78	1,885	1,78
19/11/2024	76.626	0,54%	1,83	1,785	1,885	1,85
18/11/2024	77.351	0,55%	1,8451	1,785	1,8451	1,84
15/11/2024	106.627	0,55%	1,87	1,82	1,905	1,83
14/11/2024	136.051	-2,67%	1,915	1,82	1,92	1,82
13/11/2024	143.547	-2,60%	1,90	1,86	1,955	1,87
12/11/2024	106.445	1,05%	1,96	1,87	1,975	1,92
11/11/2024	185.559	-3,06%	1,955	1,895	1,975	1,90
08/11/2024	568.310	1,55%	1,94	1,8906	1,97	1,96
07/11/2024	314.447	-1,03%	1,97	1,86	1,98	1,93
06/11/2024	333.243	4,28%	1,935	1,845	1,98	1,95
05/11/2024	115.828	-4,10%	1,94	1,845	1,9744	1,87
04/11/2024	326.624	1,82%	1,94	1,88	1,9744	1,95
01/11/2024	479.442	8,19%	1,75	1,72	1,92	1,92
31/10/2024	509.914	0,00%	1,83	1,72	1,871	1,77
30/10/2024	199.895	-4,32%	1,79	1,755	1,871	1,77
29/10/2024	635.457	1,39%	1,79	1,77	1,85	1,85
28/10/2024	484.491	2,86%	1,75	1,75	1,845	1,80
25/10/2024	106.717	-2,78%	1,765	1,745	1,82	1,75
24/10/2024	97.257	1,99%	1,765	1,73	1,815	1,80
23/10/2024	158.996	-0,57%	1,75	1,73	1,78	1,76
22/10/2024	136.628	1,72%	1,735	1,68	1,78	1,77
21/10/2024	219.646	-1,42%	1,755	1,68	1,755	1,74
18/10/2024	364.294	0,29%	1,675	1,66	1,79	1,76
17/10/2024	311.337	4,14%	1,645	1,56	1,76	1,75
16/10/2024	816.563	3,68%	1,62	1,56	1,69	1,69
15/10/2024	318.703	1,24%	1,63	1,59	1,67	1,63
14/10/2024	69.137	0,63%	1,62	1,59	1,63	1,61
11/10/2024	287.231	0,63%	1,635	1,575	1,655	1,60
10/10/2024	285.579	-3,05%	1,63	1,58	1,655	1,59
09/10/2024	477.431	0,61%	1,63	1,58	1,665	1,64
08/10/2024	618.904	-0,61%	1,62	1,59	1,68	1,63
07/10/2024	474.749	-0,61%	1,61	1,59	1,635	1,63
04/10/2024	46.443	2,50%	1,64	1,60	1,66	1,64
03/10/2024	52.995	-4,19%	1,67	1,60	1,74	1,60
02/10/2024	236.775	-1,18%	1,755	1,65	1,76	1,67
01/10/2024	418.880	-4,52%	1,70	1,67	1,7701	1,69
30/09/2024	153.146	4,12%	1,7199	1,69	1,77	1,77
27/09/2024	416.560	-1,16%	1,73	1,625	1,75	1,70