BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	744.513	0,00%	48,20	47,67	48,62	48,45
28/06/2024	744.513	1,25%	48,20	47,67	48,62	48,45
27/06/2024	559.121	1,44%	47,34	46,84	48,35	47,85
26/06/2024	458.627	1,07%	46,22	45,53	47,65	47,17
25/06/2024	643.111	-1,79%	47,70	46,54	47,88	46,67
24/06/2024	930.431	3,67%	45,62	45,62	49,77	47,52
21/06/2024	878.091	2,12%	44,80	44,705	45,90	45,84
20/06/2024	208.938	1,88%	44,00	43,86	44,98	44,89
19/06/2024	343.701	0,00%	45,09	43,94	45,09	44,06
18/06/2024	343.701	-3,21%	45,09	43,94	45,09	44,06
17/06/2024	508.734	-0,33%	45,26	45,0408	45,60	45,37
14/06/2024	307.748	0,22%	45,49	44,62	45,625	45,52
13/06/2024	846.156	-1,39%	45,49	44,59	46,56	45,42
12/06/2024	601.438	0,55%	45,49	45,75	47,66	46,06
11/06/2024	478.819	-0,11%	45,49	45,05	46,32	45,81
10/06/2024	720.401	-0,33%	46,93	44,92	46,08	45,86
07/06/2024	594.439	-2,40%	46,93	45,63	46,955	46,01
06/06/2024	631.568	-1,44%	46,93	47,01	48,0599	47,14
05/06/2024	710.962	0,70%	46,93	47,47	48,42	47,79
04/06/2024	1.299.039	1,00%	46,93	46,75	48,41	47,46
03/06/2024	703.117	-1,53%	48,25	46,75	48,4804	46,99
31/05/2024	757.942	-0,04%	48,05	47,29	48,085	47,72
30/05/2024	725.547	-2,29%	48,73	47,37	48,73	47,74
29/05/2024	1.123.681	0,29%	50,65	48,415	49,6879	48,86
28/05/2024	1.210.663	-1,85%	50,65	48,35	50,19	48,72
27/05/2024	351.353	0,00%	50,65	49,52	50,67	49,64
24/05/2024	351.353	-4,58%	50,65	49,52	50,67	49,64
23/05/2024	1.189.259	-2,69%	52,15	50,02	52,255	50,62
22/05/2024	4.635.266	-1,23%	52,45	51,89	52,87	52,02
21/05/2024	2.415.989	-9,00%	55,43	52,62	55,62	52,67
20/05/2024	304.066	-0,99%	58,28	57,28	58,43	57,88
17/05/2024	281.937	-1,03%	59,12	58,06	59,51	58,46
16/05/2024	275.103	0,29%	58,83	58,06	59,425	59,07
15/05/2024	280.080	1,83%	59,00	58,02	59,315	58,90
14/05/2024	372.625	-0,14%	58,96	57,78	59,62	57,84
13/05/2024	479.820	-0,52%	58,76	57,75	58,945	57,92
10/05/2024	540.614	-1,31%	59,12	57,83	59,12	58,22
09/05/2024	599.938	-0,87%	59,33	58,47	59,865	58,99
08/05/2024	846.393	-1,52%	59,25	59,16	63,305	59,51
07/05/2024	507.628	-0,46%	60,83	59,88	60,95	60,43
06/05/2024	381.486	-0,33%	61,21	60,0701	61,41	60,71
03/05/2024	533.891	2,04%	59,00	59,745	61,90	60,91
02/05/2024	409.964	3,02%	59,00	57,80	59,785	59,69
01/05/2024	482.662	-0,19%	59,21	56,81	59,47	57,94
30/04/2024	523.117	-3,70%	59,21	58,02	59,895	58,05
29/04/2024	323.888	-0,90%	59,21	60,20	61,95	60,28
26/04/2024	423.366	3,29%	59,21	59,005	60,92	60,83
25/04/2024	378.921	-1,74%	58,51	58,24	59,315	58,89
24/04/2024	398.070	-2,49%	60,22	59,2201	61,65	59,93
23/04/2024	468.526	5,26%	60,22	59,945	61,57	61,46
22/04/2024	255.089	1,78%	60,02	57,225	58,71	58,39
19/04/2024	477.782	-0,83%	60,02	56,49	58,485	57,37
18/04/2024	698.932	-1,40%	60,02	57,705	59,22	57,85
17/04/2024	610.785	-1,69%	60,02	58,67	60,62	58,67
16/04/2024	429.417	-1,91%	64,63	59,50	61,27	59,68
15/04/2024	484.590	-4,25%	64,63	60,74	63,66	60,84
12/04/2024	380.367	-1,81%	64,63	63,217	64,25	63,54
11/04/2024	240.771	0,78%	64,63	63,64	65,035	64,71
10/04/2024	573.592	-6,41%	62,36	63,91	66,48	64,21
09/04/2024	743.324	5,59%	62,36	65,10	69,09	68,61
08/04/2024	407.014	4,47%	62,36	62,51	65,00	64,98
05/04/2024	433.855	-0,58%	62,36	61,74	63,21	62,20
04/04/2024	550.540	-2,13%	64,95	62,49	66,17	62,56
03/04/2024	472.041	2,24%	61,94	61,80	64,01	63,92
02/04/2024	764.548	-2,31%	63,08	61,86	62,995	62,52
01/04/2024	528.491	-0,90%	63,08	63,18	64,60	64,00
28/03/2024	431.165	1,49%	63,08	63,83	65,25	64,58
27/03/2024	473.729	2,09%	63,08	62,66	63,86	63,63
26/03/2024	396.102	-1,55%	63,74	62,165	63,63	62,33
25/03/2024	212.978	0,03%	63,18	62,83	63,805	63,31
22/03/2024	675.031	-0,06%	63,18	63,06	64,46	63,29
21/03/2024	372.981	0,40%	63,11	63,11	64,83	63,33
20/03/2024	991.391	-1,87%	63,63	62,86	64,675	63,08
19/03/2024	563.661	0,45%	64,61	62,90	65,61	64,28
18/03/2024	854.604	-2,50%	64,61	63,89	65,50	63,99
15/03/2024	9.105.575	-1,32%	65,92	64,99	67,32	65,63
14/03/2024	1.024.475	-2,23%	68,50	66,12	68,54	66,51
13/03/2024	699.156	-0,90%	68,50	67,85	69,31	68,03
12/03/2024	1.027.032	2,25%	67,13	66,61	68,75	68,65
11/03/2024	623.261	0,19%	66,67	65,735	67,42	67,14
08/03/2024	776.977	1,32%	66,11	66,24	67,81	67,01
07/03/2024	890.271	0,55%	66,11	65,85	67,21	66,14
06/03/2024	1.031.597	5,11%	64,45	64,12	66,11	65,78
05/03/2024	1.057.930	-4,24%	66,45	61,76	66,135	62,58
04/03/2024	2.367.462	11,31%	61,56	61,02	65,64	65,35
01/03/2024	367.476	3,49%	57,50	56,635	58,81	58,71
29/02/2024	422.621	0,07%	57,50	56,20	57,68	56,73
28/02/2024	205.351	-0,65%	57,31	56,40	56,9981	56,69
27/02/2024	272.624	0,39%	57,31	56,46	57,50	57,06
26/02/2024	248.273	0,27%	56,40	56,34	57,38	56,84
23/02/2024	234.672	-0,05%	56,75	56,32	57,09	56,69
22/02/2024	289.716	0,80%	56,75	56,10	57,13	56,72
21/02/2024	571.545	-2,05%	56,15	55,49	56,82	56,27
20/02/2024	455.918	-0,28%	56,65	56,65	57,6925	57,45
19/02/2024	208.559	0,00%	59,74	57,58	59,74	57,61
16/02/2024	208.559	-1,64%	59,74	57,58	59,74	57,61
15/02/2024	491.547	2,65%	59,55	57,72	60,14	60,12
14/02/2024	1.765.889	0,46%	53,25	53,25	61,14	58,57
13/02/2024	1.027.901	-4,18%	57,96	57,51	59,52	58,30
12/02/2024	400.574	-1,78%	62,07	60,64	62,44	60,84