BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	349.247	0,31%	62,43	61,25	62,71	61,94
08/02/2024	376.776	2,51%	60,20	59,52	61,77	61,75
07/02/2024	331.440	0,55%	60,12	59,355	60,61	60,24
06/02/2024	284.335	2,57%	59,71	58,1101	60,3184	59,91
05/02/2024	308.080	-3,13%	59,71	57,94	59,99	58,41
02/02/2024	194.321	-0,38%	59,44	59,23	60,55	60,30
01/02/2024	545.878	3,15%	58,95	58,95	60,66	60,53
31/01/2024	377.282	-2,15%	62,07	58,39	61,19	58,68
30/01/2024	238.299	-3,73%	62,07	59,97	62,28	59,97
29/01/2024	219.539	3,90%	60,63	59,81	62,38	62,29
26/01/2024	463.409	-0,25%	60,63	59,81	60,955	59,95
25/01/2024	369.514	-0,74%	61,55	59,9271	61,55	60,10
24/01/2024	272.441	-1,27%	61,58	60,49	62,325	60,55
23/01/2024	204.391	0,87%	61,58	60,20	62,04	61,33
22/01/2024	188.401	1,66%	60,78	59,72	61,165	60,80
19/01/2024	250.942	2,15%	60,89	57,76	60,09	59,81
18/01/2024	455.034	-3,11%	60,89	58,275	61,04	58,55
17/01/2024	745.469	4,88%	56,52	56,52	60,72	60,43
16/01/2024	236.952	0,09%	58,58	56,44	57,975	57,62
15/01/2024	212.279	-0,48%	58,58	57,47	58,8653	57,57
12/01/2024	212.279	-0,48%	58,58	57,47	58,8653	57,57
11/01/2024	329.552	-0,55%	58,10	56,59	58,39	57,85
10/01/2024	232.074	1,61%	57,16	56,62	58,21	58,17
09/01/2024	224.938	-0,92%	56,69	56,66	57,79	57,25
08/01/2024	312.349	3,72%	55,82	55,58	57,97	57,78
05/01/2024	398.308	-0,48%	55,24	55,24	56,60	55,71
04/01/2024	427.954	-0,66%	56,30	55,78	57,13	55,98
03/01/2024	511.755	-4,44%	58,39	56,28	58,53	56,35
02/01/2024	503.654	-5,56%	60,58	58,78	61,55	58,97
29/12/2023	256.878	-3,61%	64,50	62,315	64,98	62,44
28/12/2023	201.289	0,45%	64,37	63,62	64,91	64,78
27/12/2023	178.439	-0,05%	64,07	63,88	64,64	64,49
26/12/2023	174.121	0,95%	64,07	63,34	64,53	64,52
22/12/2023	202.733	1,43%	62,94	62,67	63,97	63,91
21/12/2023	202.880	1,63%	62,94	62,0975	62,94	63,01
20/12/2023	376.056	-3,91%	64,33	61,96	64,33	62,00
19/12/2023	636.721	4,17%	62,56	62,20	64,69	64,52
18/12/2023	351.040	-0,27%	62,45	61,415	62,61	61,94
15/12/2023	585.727	-0,18%	62,67	61,15	62,74	62,11
14/12/2023	429.571	0,52%	60,40	61,83	63,66	62,22
13/12/2023	533.155	2,86%	60,40	59,03	61,99	61,90
12/12/2023	377.868	-0,38%	60,82	59,42	60,74	60,18
11/12/2023	175.398	-1,08%	60,82	60,21	61,65	60,41
08/12/2023	222.749	1,46%	61,37	59,81	61,11	61,07
07/12/2023	318.217	-1,92%	61,37	60,20	61,73	60,19
06/12/2023	438.623	4,35%	59,27	58,74	61,505	61,37
05/12/2023	449.063	-1,52%	59,27	58,46	59,37	58,81
04/12/2023	317.748	-0,47%	57,83	59,18	60,39	59,72
01/12/2023	414.526	3,72%	57,83	57,60	60,01	60,00
30/11/2023	469.951	-0,93%	59,04	57,58	58,635	57,85
29/11/2023	297.598	0,81%	59,04	58,065	59,55	58,39
28/11/2023	252.701	0,45%	57,45	57,18	58,67	57,92
27/11/2023	293.899	0,63%	57,00	56,3312	57,985	57,66
24/11/2023	140.425	0,58%	56,61	56,51	57,50	57,30
23/11/2023	173.645	1,71%	56,52	56,17	57,20	56,97
22/11/2023	167.777	1,71%	56,52	56,17	57,20	56,97
21/11/2023	464.601	-2,91%	56,76	56,00	57,69	56,01
20/11/2023	499.852	2,29%	56,40	56,40	58,35	57,69
17/11/2023	421.831	0,61%	56,25	55,27	56,735	56,40
16/11/2023	337.923	-0,04%	55,84	55,08	56,19	56,06
15/11/2023	488.906	0,50%	55,97	55,29	56,70	56,08
14/11/2023	676.945	7,02%	54,00	53,54	56,12	55,80
13/11/2023	320.287	-0,29%	51,75	50,98	52,44	52,14
10/11/2023	408.332	0,56%	51,98	51,57	52,72	52,29
09/11/2023	363.059	-2,27%	53,53	51,77	54,05	52,00
08/11/2023	400.456	-1,75%	54,13	53,08	53,86	53,21
07/11/2023	289.577	0,69%	55,07	53,48	55,16	54,16
06/11/2023	373.430	-2,54%	55,07	52,315	55,07	53,79
03/11/2023	951.814	8,47%	50,17	49,30	55,39	55,19
02/11/2023	582.400	5,85%	50,17	49,30	51,05	50,88
01/11/2023	544.667	-2,10%	48,86	47,305	49,29	48,07
31/10/2023	508.950	0,59%	48,76	48,03	49,465	49,10
30/10/2023	307.294	-0,39%	50,51	48,40	50,02	48,81
27/10/2023	240.765	-1,72%	50,51	49,01	50,51	49,3064
26/10/2023	277.381	-1,45%	51,04	50,02	51,535	50,17
25/10/2023	404.783	-4,38%	52,78	50,73	52,995	50,91
24/10/2023	315.072	1,99%	53,20	52,39	53,72	53,24
23/10/2023	320.908	-2,79%	53,20	52,16	53,815	52,20
20/10/2023	438.624	-1,49%	54,95	53,17	54,62	53,70
19/10/2023	357.265	-0,62%	54,95	54,01	55,61	54,51
18/10/2023	239.582	-2,77%	54,32	54,75	56,36	54,85
17/10/2023	372.006	2,42%	54,32	53,96	56,64	56,41
16/10/2023	289.293	4,87%	55,75	53,025	55,14	55,08
13/10/2023	485.969	-2,36%	55,75	52,21	53,51	52,52
12/10/2023	246.627	-3,48%	55,88	53,80	55,75	53,79
11/10/2023	211.529	0,80%	54,34	55,14	56,13	55,73
10/10/2023	237.386	1,75%	54,34	54,305	55,91	55,29
09/10/2023	179.845	0,17%	51,76	53,4325	54,6901	54,34
06/10/2023	389.108	3,45%	51,76	51,76	54,455	54,25
05/10/2023	503.285	-1,71%	53,17	52,41	53,59	52,44
04/10/2023	241.629	1,12%	54,73	52,41	53,43	53,35
03/10/2023	500.880	-1,99%	55,23	52,53	54,83	52,76
02/10/2023	375.692	-2,96%	52,51	53,66	55,23	53,83
29/09/2023	541.373	3,70%	52,51	54,08	55,75	55,47
28/09/2023	395.517	1,67%	53,46	52,28	54,04	53,49
27/09/2023	492.293	-0,36%	53,46	52,49	53,79	52,61
26/09/2023	685.870	-5,10%	54,06	52,74	55,57	52,80
25/09/2023	411.398	1,91%	54,06	53,66	55,89	55,64
22/09/2023	465.399	3,14%	54,17	53,1363	54,77	54,60
21/09/2023	478.456	-3,59%	54,17	52,93	54,575	52,94