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 > >>
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
04/12/2025	47.681	-0,66%	46,42	45,03	46,42	45,09
03/12/2025	69.702	0,87%	45,00	44,8826	45,45	45,39
02/12/2025	47.566	0,04%	45,20	44,8001	45,364	45,00
01/12/2025	43.438	0,12%	44,86	44,5101	45,29	44,98
28/11/2025	47.479	0,27%	45,13	44,69	45,25	44,90
26/11/2025	48.191	1,42%	44,37	44,37	45,15	45,13
25/11/2025	48.113	-0,02%	43,62	43,62	44,90	44,50
24/11/2025	39.465	-0,16%	44,41	44,01	44,8288	44,51
21/11/2025	48.517	1,63%	45,70	43,50	45,70	44,58
20/11/2025	73.988	-0,57%	44,15	43,765	44,765	43,90
19/11/2025	39.320	0,67%	43,62	43,62	44,79	44,15
18/11/2025	83.551	-0,14%	43,21	43,21	44,21	43,84
17/11/2025	63.078	-0,59%	44,06	43,7593	44,30	43,90
14/11/2025	63.315	-0,16%	44,24	43,715	44,50	44,17
13/11/2025	46.533	-1,43%	44,29	43,9344	45,1821	44,24
12/11/2025	36.084	1,75%	44,19	44,1491	45,04	44,87
11/11/2025	38.549	-1,30%	44,0675	44,04	44,735	44,10
10/11/2025	58.679	1,60%	44,7638	44,20	45,00	44,68
07/11/2025	56.557	0,33%	44,50	43,95	44,635	43,975
06/11/2025	54.756	-0,25%	45,85	43,71	45,85	44,43
05/11/2025	48.192	2,72%	43,64	43,50	44,74	44,51
04/11/2025	58.089	0,51%	43,03	42,65	43,54	43,33
03/11/2025	49.224	0,40%	43,01	43,01	43,9299	43,18
31/10/2025	74.852	1,30%	42,48	42,00	43,54	43,01
30/10/2025	80.308	0,38%	41,46	41,46	42,98	42,48
29/10/2025	222.285	-5,73%	44,25	38,411	45,00	42,31
28/10/2025	60.726	-0,80%	45,99	44,88	46,0908	44,88
27/10/2025	38.826	-1,12%	45,22	45,22	46,44	45,24
24/10/2025	88.509	0,33%	45,95	45,53	46,10	45,75
23/10/2025	51.634	0,86%	45,49	45,21	45,80	45,60
22/10/2025	41.232	-0,07%	45,27	44,78	45,5839	45,21
21/10/2025	36.405	0,00%	44,01	44,01	45,5799	45,24
20/10/2025	60.601	0,94%	45,10	44,75	45,2525	45,24
17/10/2025	49.404	-0,05%	44,53	44,50	45,3799	44,82
16/10/2025	42.892	-1,88%	45,50	44,56	45,75	44,84
15/10/2025	44.284	1,17%	45,23	45,23	45,87	45,70
14/10/2025	38.276	0,49%	44,70	44,53	45,47	45,15
13/10/2025	31.555	1,79%	44,54	44,54	45,095	44,94
10/10/2025	47.106	-1,33%	44,849	44,15	45,29	44,15
09/10/2025	46.086	-0,51%	45,00	44,65	45,35	44,79
08/10/2025	66.350	0,67%	44,75	44,75	45,68	45,02
07/10/2025	77.160	-1,30%	45,17	44,70	45,50	44,72
06/10/2025	43.450	0,60%	45,44	44,90	46,35	45,31
03/10/2025	37.839	0,09%	45,47	44,70	45,47	45,04
02/10/2025	64.885	-1,27%	45,61	44,61	45,79	45,00
01/10/2025	46.586	-0,85%	46,88	45,4079	46,88	45,58
30/09/2025	38.277	-0,66%	46,23	45,4858	46,67	45,97
29/09/2025	41.134	-0,82%	46,76	45,91	47,24	46,28
26/09/2025	61.922	-0,32%	46,84	46,63	47,3613	46,70
25/09/2025	49.463	0,16%	46,36	46,36	47,16	46,84
24/09/2025	41.113	-1,59%	47,52	46,65	47,84	46,80
23/09/2025	43.162	1,28%	46,76	46,76	47,7169	47,54
22/09/2025	54.652	-0,18%	47,075	46,68	47,442	46,94
19/09/2025	44.071	-1,63%	47,43	46,78	47,70	46,98
18/09/2025	69.712	0,70%	47,50	47,335	47,8868	47,60
17/09/2025	98.645	0,36%	47,26	47,0286	47,92	47,28
16/09/2025	40.849	-1,16%	47,63	46,75	47,95	47,02