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 > >>
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
15/09/2025	59.978	0,17%	48,79	47,525	48,79	47,63
12/09/2025	92.487	-1,66%	48,31	46,61	48,31	47,55
11/09/2025	106.320	2,94%	47,02	46,83	48,39	48,31
10/09/2025	112.282	0,71%	46,57	46,072	46,93	46,93
09/09/2025	48.235	0,53%	46,10	45,9654	46,57	46,57
08/09/2025	71.051	-1,05%	46,69	46,00	47,01	46,22
05/09/2025	55.558	-0,19%	46,75	46,11	47,21	46,66
04/09/2025	84.726	1,04%	46,095	46,095	47,0875	46,75
03/09/2025	58.239	0,89%	45,86	45,475	46,27	46,27
02/09/2025	37.215	-0,59%	46,00	45,45	46,1199	45,86
29/08/2025	25.883	-0,28%	46,36	45,83	46,405	46,13
28/08/2025	40.061	1,02%	46,62	45,65	46,62	46,26
27/08/2025	51.030	-0,91%	45,99	45,6163	46,2757	45,72
26/08/2025	43.630	0,90%	45,40	45,385	46,2899	46,14
25/08/2025	37.744	-0,54%	45,435	45,435	46,0309	45,71
22/08/2025	82.261	1,23%	45,62	45,49	46,335	45,95
21/08/2025	50.975	1,07%	44,96	44,55	45,40	45,39
20/08/2025	21.487	0,72%	44,58	44,47	45,10	44,91
19/08/2025	23.628	-0,89%	45,00	44,42	45,34	44,58
18/08/2025	27.336	0,45%	44,9933	44,50	45,32	45,03
15/08/2025	43.941	-0,30%	44,965	44,32	45,00	44,83
14/08/2025	57.846	-1,77%	46,41	44,965	46,415	44,965
13/08/2025	57.784	-1,57%	47,43	45,88	47,43	46,41
12/08/2025	96.228	4,82%	45,00	45,00	47,25	47,15
11/08/2025	105.632	5,34%	43,12	42,95	45,3299	44,98
08/08/2025	37.317	0,59%	42,50	42,22	42,99	42,70
07/08/2025	48.022	2,79%	43,14	41,2748	43,14	42,45
06/08/2025	51.217	1,13%	41,03	40,74	41,985	41,30
05/08/2025	105.455	0,67%	42,00	40,69	42,02	40,84
04/08/2025	62.796	2,98%	39,50	39,49	40,57	40,57
01/08/2025	71.105	-1,58%	39,96	39,00	39,96	39,33
31/07/2025	75.546	-1,76%	40,48	39,76	41,45	39,96
30/07/2025	42.300	-1,07%	41,03	40,4909	41,30	40,65
29/07/2025	39.861	0,98%	41,54	40,00	41,62	41,07
28/07/2025	85.787	-2,56%	41,74	40,00	41,74	40,67
25/07/2025	69.658	-1,04%	42,92	41,605	43,05	41,74
24/07/2025	57.667	-1,86%	42,57	42,175	43,1258	42,18
23/07/2025	68.232	1,13%	42,51	42,14	43,11	42,98
22/07/2025	23.988	0,14%	42,56	42,11	42,80	42,50
21/07/2025	108.048	-0,49%	42,99	42,25	42,99	42,44
18/07/2025	72.073	-0,54%	42,12	42,12	43,24	42,65
17/07/2025	44.759	1,56%	42,33	42,05	42,93	42,88
16/07/2025	35.818	-0,12%	42,235	42,02	42,61	42,22