BiG | O banco que entende os seus valores.

BlackLine Inc (BL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	381.137	1,01%	27,7448	27,51	28,4998	28,13
22/09/2026	460.171	-2,52%	29,24	27,235	29,28	27,85
21/09/2026	584.179	1,56%	28,2775	28,06	28,81	28,57
18/09/2026	291.296	-1,35%	28,45	27,71	28,51	28,14
17/09/2026	374.965	1,37%	28,25	27,51	28,81	28,50
16/09/2026	635.426	-3,40%	29,19	28,05	29,19	28,16
15/09/2026	447.001	-3,80%	30,084	28,985	30,084	29,14
14/09/2026	434.560	6,84%	28,92	28,92	30,41	30,29
11/09/2026	593.022	-1,39%	29,18	28,27	29,18	28,35
10/09/2026	504.822	-2,44%	29,32	28,71	29,95	28,75
09/09/2026	591.727	-2,22%	30,47	29,1401	30,8497	29,47
08/09/2026	715.179	-8,04%	32,24	29,91	32,50	30,14
04/09/2026	355.883	-1,63%	33,25	32,09	33,35	32,71
03/09/2026	624.330	3,25%	32,65	32,65	33,93	33,23
02/09/2026	249.750	-0,06%	31,96	31,89	32,88	32,18
01/09/2026	362.062	-3,09%	33,00	31,91	33,55	32,21
31/08/2026	484.235	0,80%	32,80	32,45	33,725	33,22
28/08/2026	549.547	-2,17%	34,00	32,62	34,6998	32,98
27/08/2026	1.290.124	7,66%	32,1602	31,805	34,63	33,72
26/08/2026	219.592	-1,00%	31,12	30,91	31,735	31,32
25/08/2026	319.006	-1,09%	31,7042	31,20	31,95	31,63
24/08/2026	409.587	0,38%	31,76	31,76	32,58	31,98
21/08/2026	367.837	-0,33%	31,92	31,02	32,06	31,83
20/08/2026	407.431	1,50%	31,01	31,005	32,22	31,92
19/08/2026	412.520	4,00%	29,50	29,50	32,03	31,43
18/08/2026	507.091	3,17%	30,42	30,15	30,8999	30,23
17/08/2026	527.886	-4,03%	30,43	29,21	30,50	29,30
14/08/2026	437.005	-2,62%	31,40	30,00	31,40	30,53
13/08/2026	1.322.179	10,35%	28,76	28,305	31,835	31,36
12/08/2026	562.700	1,14%	28,1045	27,60	28,74	28,42
11/08/2026	945.620	-3,89%	29,2827	28,12	29,37	28,12
10/08/2026	688.667	-0,85%	29,02	28,78	29,84	29,29
07/08/2026	599.151	-1,47%	28,60	28,60	31,47	29,55
06/08/2026	1.324.046	-1,67%	30,10	29,37	30,10	30,00
05/08/2026	1.128.834	-8,05%	31,87	29,43	32,4975	30,47
04/08/2026	854.857	0,96%	32,58	32,21	33,22	33,12
03/08/2026	650.572	4,40%	31,40	31,40	33,4024	32,78
31/07/2026	191.922	2,54%	31,28	30,53	31,50	31,40
30/07/2026	345.818	-5,43%	32,13	30,10	32,43	30,66
29/07/2026	735.123	1,57%	32,10	31,65	33,10	32,43
28/07/2026	679.116	4,37%	30,91	30,91	32,425	31,95
27/07/2026	612.593	6,72%	29,37	29,37	31,1799	30,66
24/07/2026	322.511	4,81%	27,64	27,64	29,06	28,74
23/07/2026	387.044	-1,54%	28,01	27,17	28,13	27,44
22/07/2026	1.015.311	-4,94%	29,793	27,245	29,793	27,87
21/07/2026	579.265	-2,88%	29,20	28,46	29,76	29,36
20/07/2026	338.532	-0,23%	30,19	29,46	30,9299	30,20
17/07/2026	501.663	0,17%	30,28	29,64	30,87	30,29
16/07/2026	375.819	2,85%	29,57	29,19	30,6799	30,28
15/07/2026	488.464	1,17%	29,67	29,25	30,95	29,45
14/07/2026	523.725	-3,26%	27,4985	27,4985	29,7199	29,11
13/07/2026	870.557	3,76%	29,57	29,41	30,5799	30,09
10/07/2026	476.874	0,31%	29,3395	28,541	30,04	29,13
09/07/2026	496.647	1,86%	28,4111	27,41	29,12	29,04
08/07/2026	581.897	-1,38%	28,87	28,09	28,87	28,55
07/07/2026	426.461	-0,21%	29,34	29,02	30,165	29,02
06/07/2026	409.522	-2,31%	29,8125	28,64	29,8799	29,10
02/07/2026	630.822	1,41%	29,07	29,07	30,07	29,88
01/07/2026	789.392	5,09%	28,07	28,07	29,67	29,45
30/06/2026	486.096	0,25%	27,58	27,475	28,50	28,07
29/06/2026	782.277	-1,22%	28,7027	27,34	29,1199	28,00
26/06/2026	792.311	6,91%	26,50	26,50	28,40	28,34
25/06/2026	550.545	-2,07%	26,99	26,205	27,285	26,50
24/06/2026	439.073	1,83%	26,49	25,965	27,63	27,03
23/06/2026	562.541	2,63%	25,88	25,88	26,81	26,52
18/06/2026	1.033.873	-0,11%	26,34	25,88	27,005	25,88
17/06/2026	702.339	-4,66%	28,09	26,65	28,57	26,80
16/06/2026	423.391	-1,47%	28,36	28,02	29,05	28,10
15/06/2026	821.974	-0,91%	29,02	27,77	29,065	28,49
12/06/2026	1.034.690	2,86%	28,50	27,05	29,08	28,73
11/06/2026	922.723	1,05%	27,48	26,50	28,375	27,93
10/06/2026	559.571	-2,52%	27,30	27,30	28,9208	27,63
09/06/2026	847.685	0,46%	28,19	27,82	29,55	28,34
08/06/2026	846.959	-1,71%	31,90	28,06	31,90	28,20
05/06/2026	869.646	-0,17%	27,84	27,84	29,625	28,66
04/06/2026	492.215	-0,42%	29,31	28,60	30,1599	28,71
03/06/2026	512.262	-5,50%	30,26	28,19	30,26	28,81
02/06/2026	783.135	-2,78%	30,89	28,66	31,02	30,48
01/06/2026	1.104.679	6,53%	30,07	29,02	31,5399	31,32
29/05/2026	1.016.258	8,37%	27,50	27,28	29,48	29,40
28/05/2026	1.965.468	1,01%	26,30	26,27	27,80	27,11
27/05/2026	1.228.755	-7,03%	28,84	26,74	28,95	26,84
26/05/2026	1.320.556	-0,10%	28,8039	28,24	29,5699	28,87
22/05/2026	530.543	-0,21%	29,4827	28,63	29,72	28,90
21/05/2026	1.189.674	-6,16%	30,57	28,455	30,57	28,94
20/05/2026	751.641	2,70%	29,99	28,63	30,93	30,84
19/05/2026	1.304.523	0,82%	29,81	28,50	30,65	30,03
18/05/2026	2.454.481	9,39%	27,28	27,005	30,58	29,81
15/05/2026	512.837	1,24%	26,522	26,522	28,07	27,25
14/05/2026	1.561.034	6,38%	25,9531	25,40	27,05	26,84
13/05/2026	1.106.903	-3,74%	26,20	24,70	26,20	25,23
12/05/2026	869.510	-4,69%	27,36	26,18	27,56	26,21
11/05/2026	1.031.846	-10,22%	30,14	27,11	30,63	27,50
08/05/2026	422.931	-1,83%	30,61	30,01	31,25	30,63
07/05/2026	576.554	5,43%	29,93	29,50	31,60	31,17
06/05/2026	1.086.140	-8,63%	32,91	29,25	32,98	29,55
05/05/2026	859.268	-3,26%	33,85	31,93	33,85	32,34
04/05/2026	543.563	-1,47%	33,99	33,15	34,82	33,43
01/05/2026	860.044	8,77%	31,89	31,89	33,99	33,91
30/04/2026	537.735	0,32%	30,19	30,19	31,335	31,25