Green Plains Inc (Biofuels) (GPRE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
937 018 |
1,50%
|
14,90
|
14,69
|
15,335
|
14,87
|
| 25/08/2026 |
816 529 |
-2,14%
|
14,9415
|
14,58
|
15,14
|
14,65
|
| 24/08/2026 |
508 090 |
-7,88%
|
16,25
|
14,79
|
16,28
|
14,97
|
| 21/08/2026 |
550 398 |
1,44%
|
16,25
|
15,99
|
16,58
|
16,25
|
| 20/08/2026 |
442 142 |
-0,09%
|
16,50
|
15,85
|
16,51
|
16,02
|
| 19/08/2026 |
417 749 |
-0,87%
|
16,35
|
15,95
|
16,67
|
16,03
|
| 18/08/2026 |
785 088 |
0,25%
|
16,0845
|
15,8403
|
16,20
|
16,18
|
| 17/08/2026 |
477 643 |
3,53%
|
15,41
|
15,41
|
16,17
|
16,14
|
| 14/08/2026 |
318 164 |
0,26%
|
15,50
|
15,35
|
15,77
|
15,59
|
| 13/08/2026 |
506 093 |
2,85%
|
15,18
|
15,18
|
15,66
|
15,54
|
| 12/08/2026 |
468 299 |
-2,80%
|
15,64
|
15,01
|
15,85
|
15,11
|
| 11/08/2026 |
725 009 |
3,08%
|
15,20
|
15,16
|
15,85
|
15,56
|
| 10/08/2026 |
930 629 |
2,99%
|
14,51
|
14,51
|
15,28
|
15,09
|
| 07/08/2026 |
713 703 |
-3,55%
|
15,1093
|
14,41
|
15,81
|
14,65
|
| 06/08/2026 |
1 163 257 |
-7,70%
|
16,30
|
15,12
|
16,30
|
15,20
|
| 05/08/2026 |
536 542 |
-2,97%
|
17,05
|
16,485
|
17,16
|
16,49
|
| 04/08/2026 |
579 428 |
2,37%
|
16,67
|
16,59
|
17,27
|
17,03
|
| 03/08/2026 |
1 130 326 |
-1,25%
|
16,76
|
16,18
|
17,05
|
16,64
|
| 31/07/2026 |
501 574 |
-2,49%
|
16,45
|
16,65
|
17,28
|
16,85
|
| 30/07/2026 |
713 480 |
5,28%
|
16,35
|
16,35
|
17,6551
|
17,28
|
| 29/07/2026 |
619 833 |
-0,64%
|
16,61
|
15,9097
|
17,03
|
16,37
|
| 28/07/2026 |
491 615 |
0,18%
|
16,50
|
16,22
|
16,75
|
16,46
|
| 27/07/2026 |
504 729 |
-3,04%
|
16,98
|
16,28
|
16,98
|
16,44
|
| 24/07/2026 |
429 626 |
-1,25%
|
17,25
|
16,865
|
17,405
|
16,95
|
| 23/07/2026 |
424 740 |
-3,29%
|
17,75
|
17,185
|
18,17
|
17,20
|
| 22/07/2026 |
437 172 |
0,51%
|
17,60
|
17,57
|
17,8999
|
17,77
|
| 21/07/2026 |
1 108 266 |
5,08%
|
16,90
|
16,90
|
17,76
|
17,67
|
| 20/07/2026 |
1 046 212 |
-12,51%
|
19,08
|
16,82
|
19,2199
|
16,83
|
| 17/07/2026 |
3 223 707 |
11,53%
|
17,12
|
17,00
|
19,645
|
19,23
|
| 16/07/2026 |
619 812 |
2,65%
|
16,73
|
16,64
|
17,7156
|
17,21
|
| 15/07/2026 |
548 851 |
-2,04%
|
17,22
|
16,32
|
17,27
|
16,77
|
| 14/07/2026 |
587 713 |
-1,10%
|
17,30
|
16,97
|
17,61
|
17,12
|
| 13/07/2026 |
667 542 |
2,49%
|
17,07
|
17,01
|
17,64
|
17,31
|
| 10/07/2026 |
498 899 |
1,56%
|
16,74
|
16,56
|
16,93
|
16,89
|
| 09/07/2026 |
423 736 |
0,03%
|
16,51
|
16,30
|
16,86
|
16,63
|
| 08/07/2026 |
687 065 |
5,19%
|
16,04
|
15,75
|
16,80
|
16,63
|
| 07/07/2026 |
553 588 |
0,51%
|
15,65
|
15,27
|
16,11
|
15,80
|
| 06/07/2026 |
447 044 |
1,68%
|
15,60
|
15,20
|
15,77
|
15,75
|
| 02/07/2026 |
376 823 |
-2,27%
|
15,95
|
15,485
|
16,30
|
15,51
|
| 01/07/2026 |
596 081 |
3,45%
|
15,38
|
15,18
|
16,18
|
15,86
|
| 30/06/2026 |
544 060 |
0,92%
|
15,30
|
15,25
|
15,63
|
15,38
|
| 29/06/2026 |
528 256 |
0,90%
|
15,10
|
14,99
|
15,585
|
15,24
|
| 26/06/2026 |
567 562 |
1,34%
|
14,88
|
14,74
|
15,255
|
15,09
|
| 25/06/2026 |
514 143 |
1,54%
|
14,7782
|
14,25
|
14,89
|
14,89
|
| 24/06/2026 |
984 918 |
1,56%
|
14,32
|
14,0175
|
15,09
|
14,64
|
| 23/06/2026 |
537 332 |
-4,18%
|
14,94
|
14,29
|
14,97
|
14,41
|
| 18/06/2026 |
1 086 964 |
2,00%
|
14,73
|
14,22
|
15,06
|
15,06
|
| 17/06/2026 |
812 591 |
-1,99%
|
14,6615
|
14,37
|
14,855
|
14,53
|
| 16/06/2026 |
801 383 |
2,92%
|
14,43
|
14,25
|
14,88
|
14,80
|
| 15/06/2026 |
798 666 |
-4,13%
|
15,30
|
14,05
|
15,30
|
14,39
|
| 12/06/2026 |
491 192 |
0,60%
|
15,1262
|
14,635
|
15,2377
|
15,00
|
| 11/06/2026 |
827 157 |
-0,23%
|
15,05
|
14,56
|
15,23
|
14,91
|
| 10/06/2026 |
490 906 |
1,05%
|
14,117
|
14,117
|
15,03
|
14,94
|
| 09/06/2026 |
632 644 |
-0,64%
|
14,91
|
14,41
|
14,91
|
14,80
|
| 08/06/2026 |
706 582 |
-0,40%
|
15,10
|
14,83
|
15,22
|
14,91
|
| 05/06/2026 |
512 075 |
-0,66%
|
15,03
|
14,685
|
15,23
|
14,97
|
| 04/06/2026 |
835 363 |
-5,22%
|
15,89
|
14,9106
|
16,03
|
15,08
|
| 03/06/2026 |
1 054 527 |
-1,55%
|
16,05
|
15,88
|
16,53
|
15,90
|
| 02/06/2026 |
636 589 |
0,03%
|
16,06
|
15,91
|
16,57
|
16,14
|
| 01/06/2026 |
634 627 |
3,06%
|
15,72
|
15,68
|
16,49
|
16,15
|
| 29/05/2026 |
426 603 |
-0,79%
|
15,84
|
15,39
|
15,86
|
15,67
|
| 28/05/2026 |
612 260 |
0,89%
|
15,73
|
15,615
|
15,96
|
15,81
|
| 27/05/2026 |
656 773 |
-1,01%
|
15,72
|
15,22
|
15,985
|
15,67
|
| 26/05/2026 |
770 766 |
2,33%
|
15,57
|
15,29
|
16,29
|
15,83
|
| 22/05/2026 |
726 630 |
2,52%
|
15,14
|
14,81
|
15,68
|
15,47
|
| 21/05/2026 |
1 263 683 |
-3,71%
|
15,85
|
15,03
|
16,06
|
15,07
|
| 20/05/2026 |
736 601 |
-3,40%
|
16,04
|
15,555
|
16,30
|
15,65
|
| 19/05/2026 |
740 412 |
-4,43%
|
16,92
|
16,13
|
16,95
|
16,20
|
| 18/05/2026 |
820 142 |
-1,11%
|
16,975
|
16,56
|
17,49
|
16,95
|
| 15/05/2026 |
433 127 |
1,98%
|
16,97
|
16,50
|
17,14
|
17,14
|
| 14/05/2026 |
1 207 864 |
-0,77%
|
17,00
|
16,50
|
17,00
|
16,68
|
| 13/05/2026 |
508 484 |
0,24%
|
16,50
|
16,26
|
16,85
|
16,81
|
| 12/05/2026 |
659 479 |
-2,22%
|
17,39
|
16,53
|
17,74
|
16,77
|
| 11/05/2026 |
855 298 |
-5,72%
|
18,30
|
17,13
|
18,4878
|
17,15
|
| 08/05/2026 |
1 289 360 |
10,54%
|
17,2678
|
16,6327
|
18,22
|
18,19
|
| 07/05/2026 |
1 765 500 |
-3,06%
|
17,40
|
16,0931
|
17,89
|
16,46
|
| 06/05/2026 |
1 578 828 |
-7,01%
|
17,92
|
16,85
|
17,92
|
16,97
|
| 05/05/2026 |
1 054 118 |
1,00%
|
18,0088
|
17,84
|
18,94
|
18,25
|
| 04/05/2026 |
673 651 |
1,83%
|
17,46
|
17,35
|
18,09
|
18,07
|
| 01/05/2026 |
948 716 |
2,19%
|
16,90
|
16,90
|
18,08
|
17,76
|
| 30/04/2026 |
729 660 |
0,87%
|
17,04
|
17,00
|
17,58
|
17,38
|
| 29/04/2026 |
834 395 |
2,62%
|
17,06
|
16,77
|
17,54
|
17,25
|
| 28/04/2026 |
744 852 |
3,28%
|
16,60
|
16,27
|
17,09
|
16,82
|
| 27/04/2026 |
80 858 |
2,51%
|
16,37
|
16,20
|
16,56
|
16,46
|
| 24/04/2026 |
493 126 |
-2,45%
|
15,439
|
15,439
|
16,44
|
15,92
|
| 23/04/2026 |
497 773 |
0,43%
|
16,25
|
15,97
|
16,50
|
16,32
|
| 22/04/2026 |
1 229 210 |
0,25%
|
16,56
|
16,07
|
16,72
|
16,25
|
| 21/04/2026 |
772 383 |
3,74%
|
15,625
|
15,50
|
16,345
|
16,21
|
| 20/04/2026 |
717 045 |
5,43%
|
14,65
|
14,65
|
15,75
|
15,625
|
| 17/04/2026 |
2 426 346 |
-7,14%
|
16,00
|
14,08
|
16,00
|
14,82
|
| 16/04/2026 |
1 118 072 |
3,63%
|
15,41
|
15,315
|
15,975
|
15,96
|
| 15/04/2026 |
954 076 |
0,13%
|
15,34
|
15,05
|
15,51
|
15,41
|
| 14/04/2026 |
815 397 |
-1,79%
|
15,64
|
15,21
|
15,83
|
15,39
|
| 13/04/2026 |
610 842 |
2,89%
|
16,09
|
15,31
|
16,09
|
15,67
|
| 10/04/2026 |
558 475 |
0,13%
|
15,31
|
14,91
|
15,31
|
15,23
|
| 09/04/2026 |
703 454 |
-2,41%
|
15,58
|
14,98
|
16,04
|
15,21
|
| 08/04/2026 |
808 639 |
-0,70%
|
14,7845
|
14,57
|
15,71
|
15,59
|
| 07/04/2026 |
517 468 |
-2,42%
|
16,00
|
15,64
|
16,39
|
15,70
|
| 06/04/2026 |
604 505 |
-5,13%
|
16,85
|
15,82
|
16,85
|
16,09
|
| 02/04/2026 |
1 209 331 |
4,50%
|
16,50
|
16,355
|
17,125
|
16,96
|
