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 > >>
30/04/2026	92.122	-0,30%	53,13	53,01	53,94	53,43
29/04/2026	84.462	0,54%	53,14	52,30	53,76	53,58
28/04/2026	154.126	-5,92%	54,22	52,73	55,84	53,29
27/04/2026	5.540	0,87%	56,47	56,28	56,97	56,64
24/04/2026	36.364	-0,72%	56,70	56,24	57,79	56,48
23/04/2026	109.681	1,19%	56,00	55,8407	57,61	56,89
22/04/2026	79.478	-0,09%	56,78	55,86	56,78	56,22
21/04/2026	40.064	-1,85%	57,45	55,8417	57,50	56,27
20/04/2026	76.933	1,38%	56,55	56,3132	57,44	57,33
17/04/2026	43.715	1,22%	56,26	55,6069	57,36	56,55
16/04/2026	53.863	-0,45%	57,17	55,455	57,17	55,87
15/04/2026	64.973	2,00%	55,25	55,00	56,50	56,04
14/04/2026	28.785	0,42%	54,95	54,715	55,27	54,94
13/04/2026	31.713	1,25%	53,44	53,44	55,23	55,04
10/04/2026	45.388	1,31%	54,08	53,50	54,83	54,36
09/04/2026	60.686	1,58%	53,35	52,70	54,3318	54,12
08/04/2026	45.557	2,16%	52,22	52,22	53,7437	53,35
07/04/2026	37.143	-0,89%	53,01	51,52	53,01	52,22
06/04/2026	57.687	0,78%	51,92	51,85	52,99	52,69
02/04/2026	44.017	1,44%	52,00	51,19	52,31	52,28
01/04/2026	46.972	0,90%	52,00	51,21	52,09	51,54
31/03/2026	57.677	1,02%	51,34	50,4201	51,71	51,08
30/03/2026	57.986	1,45%	49,01	49,01	50,46	50,46
27/03/2026	72.305	-0,90%	51,30	49,51	51,50	49,64
26/03/2026	47.938	1,75%	49,15	49,08	50,14	50,14
25/03/2026	160.609	-3,36%	50,59	48,81	51,68	49,19
24/03/2026	61.331	1,01%	50,41	49,275	50,905	50,90
23/03/2026	57.867	2,80%	49,00	49,00	50,96	50,39
20/03/2026	56.767	-0,69%	49,87	48,70	49,87	49,00
19/03/2026	87.778	0,78%	48,88	48,21	49,57	49,35
18/03/2026	44.244	-0,54%	46,9003	46,9003	49,78	48,97
17/03/2026	48.142	1,46%	47,02	47,02	49,4799	49,20
16/03/2026	45.749	0,62%	47,71	47,71	48,89	48,49
13/03/2026	96.726	0,38%	50,00	47,71	50,00	48,19
12/03/2026	58.748	-0,19%	48,07	47,02	48,535	48,01
11/03/2026	37.589	-0,50%	48,44	47,82	48,59	48,10
10/03/2026	44.607	1,15%	47,79	47,25	48,81	48,34
09/03/2026	79.676	-1,53%	48,48	46,44	48,48	47,79
06/03/2026	71.507	0,22%	47,70	47,31	48,545	48,48
05/03/2026	77.884	-2,26%	49,51	48,05	49,51	48,44
04/03/2026	54.159	0,20%	49,25	49,25	50,195	49,51
03/03/2026	61.953	-1,67%	50,25	48,4712	50,25	49,41
02/03/2026	48.655	0,44%	50,03	49,645	50,53	50,25
27/02/2026	62.130	-2,23%	50,90	49,475	50,941	50,03
26/02/2026	62.536	2,03%	50,15	49,85	51,20	51,17
25/02/2026	56.995	2,47%	48,94	48,94	50,27	50,15
24/02/2026	48.478	0,69%	49,29	48,9425	49,972	48,9425
23/02/2026	54.145	-1,18%	50,98	48,96	50,98	49,29
20/02/2026	41.366	1,92%	49,00	48,76	49,98	49,88
19/02/2026	53.411	-1,17%	49,73	48,3464	49,76	48,94
18/02/2026	51.473	-1,86%	50,46	49,17	51,274	49,52
17/02/2026	68.958	-1,39%	51,17	50,24	51,94	50,46
13/02/2026	68.466	3,00%	49,68	49,68	51,49	51,17
12/02/2026	57.518	-0,96%	50,90	49,33	50,9999	49,68
11/02/2026	44.542	0,83%	50,00	49,305	50,3901	50,16
10/02/2026	30.319	0,94%	49,12	49,00	49,78	49,68
09/02/2026	35.999	-1,30%	49,14	48,80	49,63	49,22
06/02/2026	58.319	-0,16%	49,00	48,55	49,87	49,87
05/02/2026	74.901	-0,79%	49,08	48,25	49,54	49,00
04/02/2026	51.670	-1,28%	50,00	49,14	50,51	49,39
03/02/2026	78.049	0,97%	49,345	49,345	50,50	50,03
02/02/2026	77.993	2,23%	48,50	48,255	49,77	49,55
30/01/2026	43.342	-0,62%	48,90	47,50	48,94	48,47
29/01/2026	41.472	2,44%	47,85	47,655	48,79	48,77
28/01/2026	32.019	-0,08%	47,3045	46,9904	48,20	47,61
27/01/2026	33.798	0,38%	48,15	47,045	48,15	47,65
26/01/2026	33.210	1,48%	46,76	46,50	47,5188	47,47
23/01/2026	62.519	-1,39%	47,30	46,28	47,52	46,76
22/01/2026	87.739	2,98%	46,05	46,05	48,1968	47,42
21/01/2026	163.686	2,81%	44,44	44,44	46,05	46,05
20/01/2026	63.371	-0,53%	44,84	44,52	45,02	44,79
16/01/2026	60.302	0,09%	44,57	44,57	45,18	45,03
15/01/2026	80.005	3,24%	43,43	43,195	45,23	44,99
14/01/2026	30.553	0,79%	43,065	43,065	43,76	43,58
13/01/2026	48.872	-0,28%	43,36	43,01	44,00	43,24
12/01/2026	64.662	-0,21%	43,38	43,01	43,80	43,36
09/01/2026	52.942	-1,70%	44,01	43,40	44,2799	43,45
08/01/2026	54.977	2,60%	43,02	42,46	44,23	44,20
07/01/2026	97.866	0,44%	42,84	42,29	43,1962	43,08
06/01/2026	101.821	1,44%	44,8587	42,85	44,8587	42,89
05/01/2026	124.412	0,59%	44,49	43,72	44,57	44,08
02/01/2026	49.128	-1,75%	44,60	43,595	44,79	43,82
31/12/2025	37.663	0,47%	44,13	44,13	44,715	44,60
30/12/2025	65.147	-0,07%	44,88	44,22	44,88	44,615
29/12/2025	33.215	0,02%	44,35	44,15	44,59	44,42
26/12/2025	25.554	0,27%	44,49	44,35	44,83	44,41
24/12/2025	28.268	0,50%	43,5364	43,5364	44,44	44,29
23/12/2025	47.169	0,23%	43,97	43,7162	44,4514	44,07
22/12/2025	59.500	0,41%	43,79	43,53	44,43	43,97
19/12/2025	56.753	0,83%	43,41	43,26	43,90	43,79
18/12/2025	56.311	-0,89%	44,23	43,27	44,29	43,43
17/12/2025	77.992	-2,21%	45,47	43,50	45,47	43,82
16/12/2025	68.943	-1,13%	45,35	44,81	45,77	44,81
15/12/2025	58.807	0,49%	45,10	45,10	45,6425	45,32
12/12/2025	123.474	0,49%	45,05	44,78	45,315	45,10
11/12/2025	47.016	-0,40%	45,325	44,76	45,4095	44,88
10/12/2025	60.432	-0,09%	44,2317	44,2317	45,474	45,04
09/12/2025	99.598	0,58%	44,82	44,755	45,74	45,08
08/12/2025	53.352	0,38%	44,65	44,445	44,95	44,82
05/12/2025	61.660	-0,98%	45,00	44,39	45,35	44,65