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
<< < 2 3 4 5 6 > >>
23/04/2025	34.648	1,03%	37,35	37,09	39,225	38,27
22/04/2025	33.534	3,30%	37,63	36,45	38,0899	37,88
21/04/2025	33.683	-3,40%	37,92	36,52	38,10	36,67
17/04/2025	84.590	0,82%	37,50	37,3765	38,3399	37,96
16/04/2025	73.782	-0,53%	37,50	37,2901	38,325	37,65
15/04/2025	57.343	1,64%	36,775	37,2901	38,325	37,85
14/04/2025	73.388	2,28%	36,775	36,33	37,62	37,24
11/04/2025	99.870	5,38%	34,695	34,5716	36,45	36,41
10/04/2025	86.461	-2,79%	35,105	34,03	35,476	34,55
09/04/2025	120.326	5,99%	36,085	33,10	36,04	35,54
08/04/2025	118.378	1,70%	36,085	33,355	34,79	33,54
07/04/2025	108.917	-2,17%	36,085	31,3237	34,425	32,94
04/04/2025	136.943	-4,70%	36,085	33,10	34,24	33,67
03/04/2025	128.351	-4,52%	36,085	35,235	36,335	35,33
02/04/2025	70.120	0,68%	36,62	36,45	37,2368	37,05
01/04/2025	42.699	0,55%	36,43	35,99	36,945	36,80
31/03/2025	61.881	-0,81%	37,61	36,42	36,9536	36,60
28/03/2025	93.634	-2,36%	37,61	36,58	37,8611	36,90
27/03/2025	21.171	-0,37%	37,895	37,55	38,00	37,79
26/03/2025	71.602	0,96%	37,86	37,43	38,11	37,94
25/03/2025	37.259	-0,50%	37,91	37,47	37,9721	37,58
24/03/2025	34.703	1,59%	37,905	37,46	37,90	37,77
21/03/2025	51.210	-2,18%	37,55	37,1045	37,83	37,18
20/03/2025	54.386	-0,52%	38,18	37,81	38,15	38,01
19/03/2025	41.516	-0,13%	38,18	38,185	38,50	38,20
18/03/2025	58.634	0,29%	38,10	37,84	38,3789	38,25
17/03/2025	78.250	-0,88%	38,60	38,11	38,8699	38,14
14/03/2025	65.269	2,20%	38,00	37,8601	38,6547	38,48
13/03/2025	43.921	-1,52%	38,535	37,4401	38,6685	37,67
12/03/2025	49.091	0,90%	38,37	37,93	38,5808	38,25
11/03/2025	90.267	-0,47%	40,12	37,83	38,71	37,91
10/03/2025	131.842	-2,25%	40,12	37,68	39,125	38,09
07/03/2025	59.023	-2,18%	40,12	38,955	40,7782	38,955
06/03/2025	55.428	-0,88%	40,11	40,09	40,855	40,45
05/03/2025	126.082	2,72%	41,10	39,11	40,9899	40,81
04/03/2025	156.926	-4,45%	41,10	39,2201	40,97	39,73
03/03/2025	133.366	-1,87%	42,30	41,23	42,88	41,58
28/02/2025	99.638	10,95%	39,135	39,04	42,37	42,37
27/02/2025	66.357	-0,65%	38,53	38,14	38,64	38,19
26/02/2025	28.287	0,05%	38,77	38,24	38,88	38,44
25/02/2025	34.010	0,34%	38,77	38,2001	38,675	38,42
24/02/2025	29.341	0,58%	38,79	38,12	38,665	38,29
21/02/2025	31.395	-1,91%	38,79	38,0301	38,975	38,07
20/02/2025	43.573	-0,97%	39,00	38,595	39,15	38,82
19/02/2025	40.316	0,72%	38,02	38,095	39,30	39,20
18/02/2025	29.982	2,45%	38,02	37,809	38,92	38,92
17/02/2025	0	-0,08%	37,88	37,955	38,33	38,00
14/02/2025	23.398	-0,08%	37,88	37,955	38,33	38,01
13/02/2025	20.171	1,01%	37,76	37,5608	38,115	38,03
12/02/2025	19.660	-0,87%	37,50	37,3599	37,95	37,65
11/02/2025	27.681	0,85%	37,50	37,29	38,13	37,98
10/02/2025	30.701	-1,10%	38,00	37,55	38,175	37,66
07/02/2025	71.961	0,29%	38,02	37,80	38,22	38,08
06/02/2025	31.879	0,58%	37,805	37,51	38,2888	37,97
05/02/2025	24.211	0,35%	37,805	37,61	37,925	37,75
04/02/2025	33.234	0,83%	37,315	37,10	37,66	37,62
03/02/2025	39.487	-1,14%	36,79	36,5689	37,38	37,35
31/01/2025	25.125	-0,11%	38,24	37,52	38,00	37,78
30/01/2025	34.279	-0,32%	38,24	37,795	38,45	37,82
29/01/2025	37.343	0,72%	37,71	37,575	38,00	37,94
28/01/2025	38.013	-0,45%	37,45	37,55	38,00	37,67
27/01/2025	28.402	0,53%	37,45	37,57	38,005	37,84
24/01/2025	34.211	1,21%	37,79	37,0401	37,735	37,64
23/01/2025	82.953	-1,80%	37,79	36,98	37,625	37,19
22/01/2025	51.989	-3,22%	39,09	37,87	38,91	37,87
21/01/2025	56.710	0,85%	39,10	38,56	39,394	39,13
20/01/2025	0	0,16%	38,96	38,5529	39,17	38,80
17/01/2025	63.874	0,16%	38,96	38,5529	39,17	38,795
16/01/2025	47.151	0,91%	38,315	38,43	38,92	38,74
15/01/2025	50.372	3,56%	37,75	37,435	38,40	38,39
14/01/2025	43.471	1,28%	36,87	36,8265	37,45	37,07
13/01/2025	37.313	0,61%	36,08	36,31	36,98	36,60
10/01/2025	93.348	-1,01%	36,77	35,7867	36,38	36,38
09/01/2025	113.641	0,19%	36,77	36,121	36,815	36,75
08/01/2025	72.557	0,19%	36,77	36,121	36,815	36,75
07/01/2025	79.583	0,85%	37,00	36,45	37,0242	36,68
06/01/2025	82.102	-0,87%	36,80	36,095	36,98	36,37
03/01/2025	28.476	3,18%	35,88	35,471	36,72	36,69
02/01/2025	96.595	-0,03%	35,10	35,105	35,56	35,56
31/12/2024	0	0,91%	35,10	35,32	35,72	35,57
30/12/2024	29.379	-0,37%	35,66	34,80	35,67	35,57
27/12/2024	27.307	-1,34%	35,66	35,19	36,30	35,38
26/12/2024	42.013	0,20%	35,61	35,54	35,9059	35,86
24/12/2024	0	0,79%	35,42	35,53	35,82	35,79
23/12/2024	71.202	-1,66%	35,875	35,12	36,00	35,46
20/12/2024	52.422	1,12%	35,07	35,43	36,33	36,06
19/12/2024	73.253	3,76%	34,75	34,36	35,64	35,64
18/12/2024	0	-3,84%	35,97	34,095	36,58	34,35
17/12/2024	77.381	1,16%	35,17	34,95	36,08	35,72
16/12/2024	37.227	0,54%	34,89	34,97	35,45	35,31
13/12/2024	43.340	-0,57%	35,11	34,87	35,3849	35,12
12/12/2024	32.925	-0,76%	35,64	35,09	35,69	35,32
11/12/2024	87.650	0,91%	35,26	35,01	35,82	35,59
10/12/2024	35.073	0,46%	35,11	34,6701	35,39	35,27
09/12/2024	25.692	-0,65%	35,715	35,03	36,09	35,11
06/12/2024	42.370	-0,45%	35,46	35,22	35,61	35,32
05/12/2024	40.919	1,34%	35,01	35,145	35,54	35,48
04/12/2024	63.577	0,92%	34,73	34,557	35,07	35,01
03/12/2024	42.752	1,02%	34,46	34,2969	34,82	34,69
02/12/2024	82.531	0,91%	34,52	33,685	34,8199	34,38