BlackLine Inc (BL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
279.742 |
-1,74%
|
31,60
|
30,82
|
31,68
|
31,16
|
| 28/04/2026 |
384.574 |
3,43%
|
31,09
|
31,00
|
32,08
|
31,68
|
| 27/04/2026 |
48.630 |
0,95%
|
30,50
|
30,37
|
31,1712
|
30,63
|
| 24/04/2026 |
608.006 |
4,25%
|
29,8402
|
29,07
|
30,72
|
30,64
|
| 23/04/2026 |
923.570 |
-7,38%
|
31,33
|
28,785
|
31,43
|
29,39
|
| 22/04/2026 |
676.911 |
0,54%
|
32,20
|
31,35
|
32,25
|
31,73
|
| 21/04/2026 |
761.025 |
-0,76%
|
31,80
|
31,38
|
32,83
|
31,56
|
| 20/04/2026 |
901.955 |
0,92%
|
31,60
|
31,16
|
32,37
|
31,80
|
| 17/04/2026 |
781.082 |
-3,67%
|
32,90
|
31,4199
|
33,99
|
31,51
|
| 16/04/2026 |
262.381 |
0,40%
|
33,00
|
32,53
|
33,31
|
32,71
|
| 15/04/2026 |
448.382 |
4,96%
|
31,05
|
31,05
|
32,645
|
32,57
|
| 14/04/2026 |
646.789 |
-1,08%
|
31,40
|
30,63
|
32,375
|
31,03
|
| 13/04/2026 |
1.061.178 |
3,57%
|
30,00
|
30,00
|
31,49
|
31,37
|
| 10/04/2026 |
1.374.099 |
-5,46%
|
32,14
|
29,695
|
32,14
|
30,29
|
| 09/04/2026 |
764.887 |
-3,70%
|
32,50
|
31,40
|
33,17
|
32,04
|
| 08/04/2026 |
554.496 |
-5,78%
|
35,80
|
33,22
|
36,775
|
33,24
|
| 07/04/2026 |
515.289 |
-2,41%
|
36,05
|
35,10
|
36,44
|
35,28
|
| 06/04/2026 |
383.177 |
-0,39%
|
36,08
|
35,74
|
36,61
|
36,15
|
| 02/04/2026 |
409.461 |
-0,49%
|
36,47
|
34,84
|
36,72
|
36,29
|
| 01/04/2026 |
978.574 |
-1,43%
|
37,00
|
36,11
|
38,255
|
36,47
|
| 31/03/2026 |
625.215 |
1,43%
|
36,50
|
36,07
|
37,71
|
37,00
|
| 30/03/2026 |
922.924 |
1,22%
|
36,30
|
36,25
|
37,43
|
36,49
|
| 27/03/2026 |
1.010.825 |
-3,97%
|
37,08
|
35,62
|
37,845
|
36,05
|
| 26/03/2026 |
385.793 |
1,38%
|
36,33
|
36,33
|
38,395
|
37,56
|
| 25/03/2026 |
618.374 |
-1,04%
|
37,42
|
36,62
|
38,25
|
37,07
|
| 24/03/2026 |
1.331.621 |
-6,40%
|
40,02
|
37,45
|
40,02
|
37,46
|
| 23/03/2026 |
626.637 |
2,35%
|
39,84
|
38,83
|
40,22
|
40,02
|
| 20/03/2026 |
662.938 |
1,49%
|
38,60
|
38,05
|
39,70
|
39,11
|
| 19/03/2026 |
849.581 |
-0,18%
|
38,34
|
37,975
|
39,5388
|
38,52
|
| 18/03/2026 |
616.408 |
1,10%
|
38,32
|
37,28
|
38,86
|
38,59
|
| 17/03/2026 |
1.335.387 |
7,34%
|
35,45
|
35,45
|
38,41
|
38,19
|
| 16/03/2026 |
667.341 |
-3,53%
|
35,54
|
35,52
|
37,185
|
35,58
|
| 13/03/2026 |
701.714 |
3,77%
|
35,37
|
35,37
|
36,915
|
36,88
|
| 12/03/2026 |
604.365 |
-1,72%
|
36,11
|
35,37
|
37,76
|
35,54
|
| 11/03/2026 |
562.378 |
0,00%
|
36,37
|
35,61
|
36,885
|
36,16
|
| 10/03/2026 |
904.390 |
-2,64%
|
37,87
|
35,56
|
37,87
|
36,16
|
| 09/03/2026 |
478.711 |
-0,60%
|
36,70
|
36,54
|
37,55
|
37,14
|
| 06/03/2026 |
394.794 |
-0,67%
|
37,00
|
36,74
|
37,90
|
37,37
|
| 05/03/2026 |
428.799 |
1,46%
|
36,96
|
36,95
|
38,35
|
37,60
|
| 04/03/2026 |
646.850 |
1,26%
|
36,60
|
36,00
|
37,18
|
37,04
|
| 03/03/2026 |
800.040 |
1,58%
|
35,78
|
35,60
|
37,04
|
36,58
|
| 02/03/2026 |
927.096 |
2,16%
|
35,25
|
34,055
|
36,14
|
36,01
|
| 27/02/2026 |
971.200 |
0,60%
|
34,96
|
33,45
|
35,28
|
35,25
|
| 26/02/2026 |
1.014.208 |
6,70%
|
32,85
|
32,85
|
35,21
|
35,05
|
| 25/02/2026 |
946.116 |
1,02%
|
32,80
|
31,75
|
33,078
|
32,85
|
| 24/02/2026 |
1.811.636 |
-0,55%
|
32,45
|
31,98
|
33,93
|
32,52
|
| 23/02/2026 |
2.389.170 |
-9,96%
|
35,85
|
32,36
|
35,85
|
32,55
|
| 20/02/2026 |
865.284 |
-2,32%
|
36,51
|
35,99
|
38,00
|
36,15
|
| 19/02/2026 |
1.057.953 |
-0,32%
|
36,94
|
36,36
|
37,371
|
37,01
|
| 18/02/2026 |
1.271.470 |
-0,56%
|
37,34
|
36,86
|
37,90
|
37,13
|
| 17/02/2026 |
1.796.792 |
-3,29%
|
38,61
|
36,24
|
38,61
|
37,34
|
| 13/02/2026 |
1.189.988 |
0,21%
|
38,50
|
38,50
|
39,73
|
38,61
|
| 12/02/2026 |
1.211.616 |
-8,04%
|
41,81
|
38,43
|
42,38
|
38,53
|
| 11/02/2026 |
1.507.833 |
-5,35%
|
44,93
|
41,12
|
44,96
|
41,90
|
| 10/02/2026 |
1.161.047 |
3,05%
|
43,22
|
43,06
|
45,00
|
44,33
|
| 09/02/2026 |
822.335 |
-1,89%
|
43,19
|
42,15
|
43,43
|
43,02
|
| 06/02/2026 |
915.431 |
5,16%
|
42,88
|
41,645
|
43,90
|
43,85
|
