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 > >>
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
15/07/2025	78.207	-0,02%	42,36	42,00	42,61	42,27
14/07/2025	31.148	0,17%	42,3999	42,03	42,73	42,28
11/07/2025	41.972	-0,24%	41,88	41,8401	42,98	42,21
10/07/2025	38.562	1,26%	41,40	41,27	42,615	42,31
09/07/2025	91.935	0,94%	40,95	40,75	42,34	41,84
08/07/2025	39.237	1,82%	40,88	40,28	41,45	41,45
07/07/2025	42.642	-0,29%	40,83	40,505	41,3099	40,71
04/07/2025	34.625	1,17%	40,59	40,49	40,88	40,83
03/07/2025	34.625	1,17%	40,35	40,16	40,88	40,83
02/07/2025	47.524	-0,07%	40,55	40,11	40,86	40,36
01/07/2025	73.811	0,30%	40,77	40,135	40,86	40,42
30/06/2025	66.606	-0,81%	40,35	40,26	41,78	40,30
27/06/2025	46.126	-1,48%	41,38	40,625	41,8199	40,63
26/06/2025	50.790	0,63%	41,25	40,6601	41,87	41,26
25/06/2025	124.852	-1,16%	41,87	40,6601	42,29	41,00
24/06/2025	53.418	0,15%	41,25	41,00	42,29	41,48
23/06/2025	43.230	0,63%	41,20	41,00	41,64	41,42
20/06/2025	52.470	-1,25%	41,55	41,04	42,82	41,16
18/06/2025	44.302	-2,16%	42,52	41,65	43,00	41,71
17/06/2025	62.716	-0,33%	41,95	41,825	42,83	42,63
16/06/2025	63.785	2,81%	41,825	41,825	42,83	42,77
13/06/2025	40.444	-0,22%	41,54	41,355	41,98	41,60
12/06/2025	46.627	-0,36%	41,38	41,38	41,98	41,69
11/06/2025	48.447	1,11%	41,30	40,985	41,91	41,84
10/06/2025	44.670	-0,12%	41,09	40,92	41,66	41,38
09/06/2025	52.762	0,83%	41,25	40,80	41,65	41,43
06/06/2025	40.920	2,64%	40,75	40,55	41,96	41,15
05/06/2025	32.656	-0,15%	41,45	40,40	41,75	40,88
04/06/2025	38.559	-1,21%	41,24	40,8501	41,90	40,94
03/06/2025	50.046	0,34%	41,62	40,79	41,90	41,44
02/06/2025	33.748	0,68%	41,02	40,74	41,49	41,30
30/05/2025	40.072	-1,25%	41,16	40,945	42,00	41,02
29/05/2025	67.875	1,00%	41,66	40,87	41,6999	41,54
28/05/2025	67.903	-1,37%	40,95	40,94	42,90	41,13
27/05/2025	47.052	2,61%	40,75	40,75	41,76	41,70
23/05/2025	47.147	0,57%	39,80	39,51	41,02	40,64
22/05/2025	51.819	1,35%	40,05	39,65	40,515	40,41
21/05/2025	41.698	-1,19%	40,03	39,68	41,00	39,87
20/05/2025	38.997	1,59%	39,34	39,38	40,44	40,35
19/05/2025	30.929	0,25%	39,38	39,32	39,93	39,72
16/05/2025	40.596	-0,44%	41,05	39,30	41,33	39,62
15/05/2025	98.392	-1,92%	40,845	39,795	41,50	39,795
14/05/2025	40.923	0,73%	41,02	40,70	41,28	41,21
13/05/2025	31.286	0,17%	41,42	40,20	41,72	40,91
12/05/2025	51.903	0,72%	41,25	40,20	41,72	40,84
09/05/2025	61.513	0,20%	40,23	39,86	41,75	40,55
08/05/2025	41.078	1,56%	39,50	38,75	40,6499	40,47
07/05/2025	186.059	1,19%	39,49	38,75	40,365	39,85
06/05/2025	49.058	-0,05%	38,945	38,81	40,365	39,38
05/05/2025	50.875	-0,03%	39,25	38,65	39,6329	39,40
02/05/2025	37.920	2,02%	38,05	37,88	39,46	39,41
01/05/2025	48.138	0,86%	38,61	37,88	38,97	38,63
30/04/2025	45.329	-2,40%	38,74	38,00	39,43	38,30
29/04/2025	46.710	1,42%	38,92	38,29	39,43	39,20
28/04/2025	39.075	-0,16%	38,50	38,2411	39,67	38,65
25/04/2025	56.492	0,03%	38,475	38,28	39,24	38,71
24/04/2025	36.412	1,12%	38,96	38,00	40,00	38,70