BiG | O banco que entende os seus valores.

GreenBrier Companies Inc (GBX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	366.857	-1,52%	46,17	44,73	46,17	44,81
06/10/2025	105.698	-1,15%	46,49	45,46	46,49	45,50
03/10/2025	84.830	0,74%	45,69	45,69	46,669	46,03
02/10/2025	86.257	-1,32%	46,29	45,69	46,93	45,69
01/10/2025	124.812	0,28%	45,49	45,49	46,30	46,30
30/09/2025	83.366	0,37%	45,96	45,39	46,20	46,17
29/09/2025	137.595	-0,50%	46,735	45,805	46,735	45,96
26/09/2025	96.322	1,79%	45,38	45,27	46,22	46,22
25/09/2025	76.202	0,03%	45,11	44,775	45,38	45,38
24/09/2025	79.046	-1,15%	45,91	45,13	46,555	45,34
23/09/2025	64.019	-1,14%	46,44	45,83	47,2399	45,91
22/09/2025	230.573	0,64%	46,16	45,30	46,525	46,44
19/09/2025	107.243	-2,08%	47,02	45,71	47,02	46,16
18/09/2025	104.152	3,46%	45,985	45,43	47,0768	47,02
17/09/2025	113.201	-1,79%	46,12	45,37	47,03	45,43
16/09/2025	101.822	-0,46%	46,36	45,87	46,66	46,27
15/09/2025	79.575	0,82%	46,5866	45,84	46,78	46,51
12/09/2025	106.675	-2,14%	47,19	46,14	47,19	46,14
11/09/2025	97.666	2,66%	45,85	45,85	47,27	47,19
10/09/2025	56.239	0,08%	45,92	45,595	46,405	46,01
09/09/2025	69.844	-1,11%	46,13	45,60	46,36	45,92
08/09/2025	104.202	-1,47%	47,16	45,62	47,16	46,46
05/09/2025	93.341	0,30%	46,90	46,30	47,52	47,16
04/09/2025	108.044	2,62%	46,22	45,705	47,02	47,02
03/09/2025	117.528	-1,34%	46,135	45,439	46,505	45,82
02/09/2025	116.631	-0,41%	46,63	45,56	46,63	46,44
29/08/2025	89.571	-0,83%	46,65	46,3483	47,215	46,63
28/08/2025	105.159	-0,40%	47,65	46,57	47,65	47,02
27/08/2025	72.516	0,86%	46,53	46,41	47,18	47,17
26/08/2025	98.162	1,21%	46,21	45,91	46,88	46,77
25/08/2025	83.890	-2,67%	47,08	46,18	47,63	46,21
22/08/2025	182.005	3,70%	46,19	46,0429	47,8898	47,49
21/08/2025	145.522	-1,12%	46,33	45,54	46,33	45,81
20/08/2025	136.475	-0,46%	46,18	45,95	46,655	46,33
19/08/2025	74.468	1,35%	45,59	45,59	47,165	46,50
18/08/2025	127.135	0,42%	45,74	45,655	46,44	45,93
15/08/2025	97.522	-1,59%	46,48	45,55	46,765	45,74
14/08/2025	115.740	-2,41%	47,04	45,85	47,1339	46,48
13/08/2025	114.628	1,82%	46,78	46,74	47,71	47,63
12/08/2025	115.851	3,82%	45,55	45,55	47,23	46,78
11/08/2025	134.878	0,22%	45,01	44,415	45,24	45,06
08/08/2025	120.766	0,90%	45,00	44,59	45,215	44,96
07/08/2025	87.807	-1,39%	45,695	44,45	46,085	44,56
06/08/2025	126.423	0,18%	45,655	45,05	45,8719	45,19
05/08/2025	253.375	1,92%	44,26	44,26	45,69	45,11
04/08/2025	138.184	0,72%	44,02	43,99	44,86	44,26
01/08/2025	142.145	-3,36%	45,50	43,78	45,50	43,97
31/07/2025	222.670	-0,68%	45,14	44,775	45,83	45,50
30/07/2025	164.043	-1,86%	46,60	45,40	46,815	45,78
29/07/2025	230.110	-0,24%	47,385	45,79	47,73	46,69
28/07/2025	268.770	-0,45%	47,01	46,30	47,66	46,80
25/07/2025	181.649	-0,84%	49,06	46,61	49,0915	47,01
24/07/2025	156.895	-3,34%	49,44	47,36	49,905	47,41
23/07/2025	303.926	0,70%	48,33	48,35	49,925	49,05
22/07/2025	166.272	1,48%	48,88	48,01	49,27	48,71
21/07/2025	148.977	-1,32%	48,64	48,00	49,3675	48,00
18/07/2025	233.716	-2,82%	49,565	48,18	50,34	48,64
17/07/2025	654.638	1,60%	50,31	48,92	50,635	50,05
16/07/2025	439.498	-2,54%	52,70	48,92	52,73	49,26
15/07/2025	181.361	-3,56%	53,405	50,6342	53,57	50,87
14/07/2025	280.823	-1,79%	54,90	51,43	54,90	52,75
11/07/2025	209.519	-3,16%	54,99	53,24	56,245	53,71
10/07/2025	243.594	0,33%	56,19	54,34	56,33	55,46
09/07/2025	245.441	-1,16%	56,17	54,34	56,71	55,28
08/07/2025	221.352	-0,25%	55,72	55,5225	57,08	55,93
07/07/2025	314.878	-0,41%	56,29	55,5225	57,08	56,07
04/07/2025	319.301	-0,63%	56,80	55,76	57,46	56,30
03/07/2025	319.288	-0,72%	53,75	52,7916	57,69	56,215
02/07/2025	1.345.144	21,18%	45,88	45,6834	57,40	56,91
01/07/2025	583.397	2,06%	46,68	45,4866	48,3699	47,00
30/06/2025	371.018	-0,80%	47,00	45,82	47,00	46,05
27/06/2025	156.950	0,47%	45,63	45,47	46,79	46,42
26/06/2025	168.464	2,19%	45,59	44,80	46,29	46,25
25/06/2025	247.314	-1,42%	46,30	44,7958	46,56	45,26
24/06/2025	364.679	0,22%	45,15	44,5809	46,56	45,91
23/06/2025	163.892	0,29%	45,27	44,5809	45,81	45,81
20/06/2025	135.606	0,55%	45,78	45,00	46,05	45,68
18/06/2025	122.536	0,69%	45,27	44,90	45,99	45,44
17/06/2025	101.891	-1,20%	46,03	45,095	46,19	45,13
16/06/2025	66.132	0,84%	45,30	45,30	46,1957	45,68
13/06/2025	54.123	-1,99%	45,41	45,18	46,335	45,30
12/06/2025	76.782	-0,22%	46,745	45,22	46,84	46,22
11/06/2025	103.899	-0,13%	46,61	46,30	46,99	46,32
10/06/2025	238.409	0,11%	46,06	45,85	46,99	46,38
09/06/2025	88.317	1,09%	45,94	45,85	46,6688	46,33
06/06/2025	67.442	1,26%	44,67	44,44	46,245	45,83
05/06/2025	105.919	0,49%	45,64	44,44	45,77	45,26
04/06/2025	65.586	-1,12%	44,785	44,39	45,86	45,04
03/06/2025	82.969	1,99%	45,03	44,17	45,66	45,55
02/06/2025	80.301	-0,91%	45,07	44,17	45,075	44,66
30/05/2025	65.266	-0,17%	44,89	43,72	45,88	45,07
29/05/2025	93.227	0,00%	45,72	44,57	45,89	45,18
28/05/2025	114.301	-0,77%	44,95	44,5555	45,90	45,18
27/05/2025	65.034	2,68%	44,34	44,34	45,61	45,53
23/05/2025	72.611	-1,20%	44,56	43,49	45,06	44,34
22/05/2025	117.106	0,09%	45,955	44,34	45,97	44,88
21/05/2025	61.784	-3,38%	46,78	44,84	47,01	44,84
20/05/2025	76.795	-1,21%	47,08	46,29	47,14	46,41
19/05/2025	57.492	-0,99%	46,825	46,40	47,15	46,98
16/05/2025	75.998	0,36%	46,50	46,59	48,20	47,45