BiG | O banco que entende os seus valores.

Banco LatinoAmericano de Com Exterior SA (BLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	68.979	-1,16%	55,0481	54,19	55,9199	54,61
23/09/2026	56.510	-0,54%	55,43	54,99	55,79	55,25
22/09/2026	90.940	1,44%	55,12	54,82	56,3199	55,55
21/09/2026	102.521	1,88%	53,97	53,6745	55,04	54,76
18/09/2026	59.528	-1,13%	54,81	53,6975	54,87	53,83
17/09/2026	75.003	1,74%	54,14	53,6101	54,595	54,45
16/09/2026	88.739	-0,96%	54,80	52,94	54,80	53,61
15/09/2026	47.856	-0,84%	54,80	53,955	55,28	54,12
14/09/2026	37.703	-1,15%	55,29	54,48	55,29	54,58
11/09/2026	93.568	-0,61%	56,21	55,1369	56,317	55,29
10/09/2026	175.373	0,51%	55,67	54,56	55,67	55,63
09/09/2026	72.442	-1,74%	56,33	55,055	56,4899	55,35
08/09/2026	50.857	1,22%	55,64	55,05	56,395	56,33
04/09/2026	46.307	-0,36%	55,54	55,165	56,2899	55,64
03/09/2026	31.230	0,96%	55,60	55,50	55,99	55,84
02/09/2026	57.835	2,40%	54,5821	54,31	55,747	55,41
01/09/2026	44.543	0,40%	53,92	53,54	54,7401	54,22
31/08/2026	97.273	-1,18%	54,60	53,64	54,8299	53,92
28/08/2026	51.878	-0,30%	54,52	54,22	55,2604	54,54
27/08/2026	48.556	0,44%	54,60	53,97	54,98	54,76
26/08/2026	60.253	-0,17%	54,6046	54,37	55,3488	54,52
25/08/2026	76.227	1,73%	53,92	53,65	54,71	54,58
24/08/2026	89.582	0,54%	53,34	52,95	54,00	53,65
21/08/2026	157.511	0,21%	53,18	52,95	53,985	53,43
20/08/2026	145.745	-1,81%	54,24	53,21	54,71	53,26
19/08/2026	83.774	-0,73%	54,44	54,25	55,8725	54,25
18/08/2026	52.103	-0,82%	55,224	54,54	55,224	54,65
17/08/2026	48.093	-0,15%	55,73	54,405	55,73	55,10
14/08/2026	107.207	0,68%	55,07	54,47	55,64	55,18
13/08/2026	74.210	-2,46%	56,00	54,75	56,575	54,81
12/08/2026	73.202	0,22%	56,055	56,055	57,04	56,19
11/08/2026	39.151	0,30%	56,41	55,54	56,98	56,16
10/08/2026	64.971	-1,55%	56,99	55,61	57,485	56,01
07/08/2026	64.171	-0,44%	57,78	56,31	57,78	56,88
06/08/2026	54.057	-1,86%	58,65	57,1025	59,334	57,1025
05/08/2026	52.549	-0,20%	59,11	58,51	59,89	59,06
04/08/2026	71.769	-1,12%	59,79	59,021	60,4099	59,11
03/08/2026	53.468	2,19%	58,08	58,08	60,1599	59,83
31/07/2026	52.563	0,39%	58,66	58,09	59,215	58,55
30/07/2026	51.194	1,87%	57,48	57,25	58,99	58,32
29/07/2026	66.225	-4,69%	60,08	57,15	60,08	57,25
28/07/2026	67.659	0,54%	59,435	58,63	61,335	60,08
27/07/2026	61.386	-0,69%	59,23	58,7232	60,72	59,44
24/07/2026	31.952	1,26%	59,35	59,255	60,1872	59,64
23/07/2026	57.598	-0,91%	60,99	58,15	60,99	58,82
22/07/2026	47.899	0,25%	58,26	58,26	59,50	59,36
21/07/2026	68.082	0,65%	58,68	58,62	59,65	59,21
20/07/2026	63.158	-0,65%	61,1904	58,81	61,1904	58,89
17/07/2026	87.291	-1,13%	58,75	58,50	59,982	59,25
16/07/2026	66.302	2,17%	59,306	58,5205	59,94	59,94
15/07/2026	56.818	2,18%	57,96	57,75	59,2099	58,61
14/07/2026	63.143	-0,37%	58,52	57,02	58,916	57,36
13/07/2026	61.508	-1,93%	59,00	57,18	59,577	57,60
10/07/2026	56.697	0,98%	58,09	58,09	59,47	58,66
09/07/2026	69.365	2,24%	57,21	57,02	58,75	58,09
08/07/2026	54.576	-0,34%	56,50	56,50	57,7599	56,84
07/07/2026	123.596	-2,60%	58,50	56,75	58,50	57,01
06/07/2026	86.014	-1,30%	59,31	58,0201	59,99	58,37
02/07/2026	97.539	-3,68%	61,13	58,60	61,54	59,24
01/07/2026	143.954	0,14%	61,47	59,73	63,30	61,42
30/06/2026	79.635	-0,23%	61,60	61,20	62,50	61,47
29/06/2026	83.422	-0,97%	64,2352	61,2201	64,2352	61,61
26/06/2026	47.703	0,34%	61,205	61,07	62,8705	62,20
25/06/2026	78.565	-1,63%	64,19	61,545	64,19	61,94
24/06/2026	77.285	1,66%	61,89	61,025	62,97	62,78
23/06/2026	153.687	1,48%	60,61	60,61	62,28	61,89
18/06/2026	75.144	1,92%	58,30	58,30	60,96	60,96
17/06/2026	87.725	-0,24%	59,53	58,40	59,9399	59,05
16/06/2026	51.955	1,01%	59,00	58,60	59,98	59,24
15/06/2026	89.250	-2,94%	61,20	58,41	61,25	58,67
12/06/2026	84.756	1,36%	59,87	59,81	60,99	60,46
11/06/2026	80.494	2,47%	58,39	58,37	59,98	59,65
10/06/2026	110.265	1,37%	57,74	57,375	59,07	58,24
09/06/2026	76.855	2,64%	56,27	56,00	58,14	57,46
08/06/2026	60.816	-0,45%	56,20	55,28	56,8499	56,04
05/06/2026	127.995	0,57%	55,90	55,41	56,8999	56,21
04/06/2026	83.759	1,54%	55,07	55,07	57,019	55,90
03/06/2026	99.884	-0,06%	55,25	54,32	55,6999	55,07
02/06/2026	51.873	-1,82%	55,64	54,91	56,68	54,99
01/06/2026	73.625	0,32%	56,10	54,86	56,54	56,02
29/05/2026	78.233	-2,01%	57,22	55,75	57,73	55,84
28/05/2026	55.042	0,64%	56,70	56,1501	56,985	56,95
27/05/2026	76.386	1,58%	55,82	55,6701	56,85	56,59
26/05/2026	42.686	1,11%	55,60	54,7607	56,023	55,71
22/05/2026	61.187	-2,27%	56,70	55,03	56,9299	55,10
21/05/2026	83.224	2,05%	55,17	54,5414	56,635	56,38
20/05/2026	122.306	3,70%	53,53	53,28	55,43	55,25
19/05/2026	73.106	-0,71%	53,71	52,43	54,16	53,28
18/05/2026	34.795	2,19%	52,54	51,96	53,85	53,69
15/05/2026	29.187	-3,48%	53,08	52,10	53,52	52,54
14/05/2026	76.266	3,39%	51,88	51,88	54,26	54,06
13/05/2026	41.206	-0,68%	52,46	51,96	52,8799	52,29
12/05/2026	29.328	-0,49%	52,95	51,98	53,40	52,65
11/05/2026	83.505	-1,56%	53,55	52,55	54,55	52,95
08/05/2026	62.469	0,58%	53,71	53,2109	54,4083	53,79
07/05/2026	59.965	-1,59%	54,69	53,4725	55,35	53,4725
06/05/2026	66.885	2,34%	54,67	53,0944	55,06	54,94
05/05/2026	37.772	0,64%	52,995	52,995	54,56	53,63
04/05/2026	77.058	-0,78%	53,63	52,87	54,57	53,29
01/05/2026	41.092	0,37%	53,98	53,41	54,29	53,63