BiG | O banco que entende os seus valores.

Green Brick Partners Inc (GRBK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	98.979	2,06%	61,00	60,51	63,09	63,05
15/05/2025	103.890	0,92%	62,40	60,07	63,46	61,78
14/05/2025	162.844	-2,89%	62,94	61,025	64,00	61,22
13/05/2025	107.386	0,82%	63,00	57,19	63,9228	63,04
12/05/2025	135.068	4,13%	63,01	61,3916	63,90	62,53
09/05/2025	64.537	-0,96%	60,155	59,68	61,255	60,05
08/05/2025	81.147	2,02%	59,34	59,03	61,30	60,63
07/05/2025	111.966	0,95%	59,275	58,575	60,17	59,43
06/05/2025	105.009	-1,13%	59,59	58,57	60,19	58,87
05/05/2025	114.538	-1,11%	59,79	58,99	60,225	59,54
02/05/2025	181.023	3,24%	58,21	56,64	60,73	60,21
01/05/2025	207.338	-1,14%	57,48	56,64	59,66	58,32
30/04/2025	125.870	1,21%	57,92	56,59	59,02	58,99
29/04/2025	177.524	0,40%	56,94	56,54	58,365	58,22
28/04/2025	134.752	0,78%	58,99	56,8201	58,99	57,99
25/04/2025	82.329	-0,74%	57,31	56,55	58,66	57,54
24/04/2025	116.476	0,99%	59,05	56,54	59,88	57,97
23/04/2025	81.765	0,40%	55,79	55,355	59,88	57,40
22/04/2025	110.942	4,78%	55,11	53,84	57,23	57,17
21/04/2025	105.023	-2,12%	54,52	53,84	55,37	54,56
17/04/2025	127.397	1,48%	55,90	53,51	57,3699	55,74
16/04/2025	90.758	-3,05%	56,96	54,21	57,755	54,93
15/04/2025	119.233	-0,28%	56,96	56,40	57,755	56,66
14/04/2025	143.330	1,86%	56,39	55,40	57,18	56,82
11/04/2025	149.112	1,34%	55,045	53,19	55,78	55,78
10/04/2025	146.787	-2,38%	52,51	53,43	56,67	55,04
09/04/2025	298.528	5,40%	57,45	50,57	57,42	56,38
08/04/2025	155.324	-4,23%	55,39	52,82	57,735	53,49
07/04/2025	269.160	-3,60%	55,39	55,02	58,75	55,75
04/04/2025	222.397	3,47%	54,02	53,44	58,78	57,83
03/04/2025	134.448	-6,41%	57,18	55,28	57,23	55,89
02/04/2025	74.878	1,58%	58,09	58,09	59,705	59,66
01/04/2025	94.789	0,72%	58,26	57,81	59,36	58,73
31/03/2025	114.433	1,01%	57,335	56,7975	58,82	58,31
28/03/2025	87.708	-2,98%	59,22	57,48	59,22	57,73
27/03/2025	74.926	-0,08%	59,75	59,013	60,4499	59,50
26/03/2025	84.167	0,17%	59,725	59,125	60,3875	59,53
25/03/2025	137.599	-0,17%	58,49	57,80	60,1959	59,43
24/03/2025	97.706	3,55%	58,49	58,40	59,88	59,53
21/03/2025	205.260	-1,94%	56,72	56,39	58,0225	57,49
20/03/2025	114.014	-1,11%	58,91	58,49	60,05	58,63
19/03/2025	83.741	2,28%	57,46	57,915	59,73	59,29
18/03/2025	83.591	-0,03%	57,46	57,47	58,24	57,97
17/03/2025	112.731	0,05%	57,95	57,41	58,38	58,05
14/03/2025	128.407	1,26%	58,10	57,0112	59,94	58,02
13/03/2025	106.700	-3,55%	59,36	57,14	59,94	57,30
12/03/2025	111.005	-1,70%	61,17	59,135	61,55	59,41
11/03/2025	140.684	-1,27%	61,17	59,9507	61,55	60,44
10/03/2025	152.999	-0,87%	61,00	61,22	63,70	61,22
07/03/2025	167.636	-0,40%	61,72	61,08	62,485	61,90
06/03/2025	168.292	2,71%	59,72	60,25	62,7186	62,15
05/03/2025	108.670	2,16%	58,30	59,21	60,52	60,51
04/03/2025	267.134	1,06%	58,30	57,795	60,23	59,23
03/03/2025	214.974	-1,94%	60,95	58,52	60,445	58,61
28/02/2025	331.212	-2,40%	60,775	58,45	61,2186	59,73
27/02/2025	413.983	5,81%	63,82	61,12	65,125	61,20
26/02/2025	204.269	-3,36%	59,75	57,72	59,50	57,84
25/02/2025	207.957	5,72%	57,36	56,91	60,10	59,85
24/02/2025	135.388	-1,03%	60,64	56,57	57,485	56,61
21/02/2025	132.263	-2,79%	58,98	57,20	60,255	57,20
20/02/2025	93.622	0,54%	58,71	58,675	60,05	59,42
19/02/2025	120.132	-1,66%	58,71	58,19	59,71	59,10
18/02/2025	116.589	-1,12%	60,65	59,215	60,50	60,10
17/02/2025	67.929	0,00%	60,96	60,29	61,80	60,78
14/02/2025	75.098	0,71%	61,02	60,28	61,815	60,82
13/02/2025	64.547	1,82%	57,95	59,55	60,51	60,35
12/02/2025	126.506	-1,05%	57,95	57,45	59,38	59,27
11/02/2025	78.880	1,44%	59,20	59,1284	59,97	59,90
10/02/2025	104.008	1,92%	58,38	58,285	59,05	59,05
07/02/2025	147.543	-3,24%	59,94	57,435	59,95	57,94
06/02/2025	157.256	0,37%	59,77	59,2701	60,41	59,88
05/02/2025	110.890	0,79%	58,34	59,15	60,155	59,66
04/02/2025	105.138	1,34%	58,34	58,045	59,50	59,19
03/02/2025	125.862	-3,41%	61,83	57,76	59,31	58,41
31/01/2025	137.318	-2,98%	62,28	60,23	62,51	60,47
30/01/2025	100.909	3,23%	60,98	60,775	62,87	62,33
29/01/2025	90.299	-1,89%	61,54	59,81	61,8898	60,38
28/01/2025	94.732	-1,91%	62,725	61,48	63,78	61,54
27/01/2025	112.131	3,24%	61,155	61,37	63,78	62,74
24/01/2025	94.766	-0,99%	61,21	60,25	61,31	60,77
23/01/2025	136.715	-0,07%	61,20	60,13	61,725	61,38
22/01/2025	184.339	2,32%	60,83	59,80	61,625	61,42
21/01/2025	245.147	0,32%	60,83	59,66	61,10	60,03
20/01/2025	157.315	0,00%	61,00	59,23	61,49	59,84
17/01/2025	99.922	-0,12%	60,91	59,18	61,40	59,84
16/01/2025	94.687	0,37%	60,98	58,83	60,0875	59,91
15/01/2025	87.680	2,54%	57,50	59,10	60,91	59,69
14/01/2025	93.360	3,97%	57,50	56,63	58,21	58,21
13/01/2025	114.406	2,75%	54,42	54,345	56,02	55,99
09/01/2025	105.744	1,67%	54,01	53,88	55,68	54,49
08/01/2025	102.853	1,67%	54,01	53,88	55,68	55,47
07/01/2025	120.467	-2,05%	56,25	54,29	56,1419	54,56
06/01/2025	109.659	-0,36%	56,25	55,6595	57,1756	55,70
03/01/2025	100.913	0,92%	55,91	55,22	56,14	55,90
02/01/2025	121.885	-1,95%	56,45	55,00	57,64	55,39
31/12/2024	0	0,70%	56,45	56,03	56,73	56,49
30/12/2024	128.069	-0,60%	56,40	55,36	56,595	56,49
27/12/2024	129.629	-2,13%	57,17	56,24	57,69	56,44
26/12/2024	115.768	-0,04%	57,17	56,8008	57,96	57,67
24/12/2024	0	0,30%	57,34	56,81	57,69	57,69