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 > >>
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
05/02/2026	986.146	-7,06%	45,08	41,56	45,655	41,71
04/02/2026	1.105.546	1,01%	44,63	42,57	45,205	44,88
03/02/2026	1.138.797	-5,51%	46,79	43,18	46,80	44,43
02/02/2026	741.951	1,18%	46,49	46,38	47,85	47,02
30/01/2026	1.020.392	-1,66%	46,91	45,7012	47,44	46,47
29/01/2026	2.333.868	-9,48%	50,93	45,66	51,135	46,91
28/01/2026	517.476	-2,50%	53,16	51,73	53,70	51,82
27/01/2026	554.830	-2,53%	54,43	52,55	54,57	53,15
26/01/2026	299.512	2,79%	53,00	52,75	54,81	54,53
23/01/2026	807.028	0,04%	53,03	52,715	53,81	53,08
22/01/2026	518.865	2,61%	52,00	51,75	53,249	53,06
21/01/2026	357.624	0,39%	51,43	51,41	52,58	51,71
20/01/2026	782.715	-2,17%	52,00	51,13	52,64	51,51
16/01/2026	1.157.092	0,42%	53,28	50,85	53,28	52,65
15/01/2026	1.284.098	-0,91%	52,91	52,27	54,10	52,43
14/01/2026	785.339	-4,74%	55,50	52,665	55,64	52,91
13/01/2026	1.257.593	-3,41%	57,50	54,87	57,80	55,54
12/01/2026	520.187	1,61%	57,44	55,91	58,25	57,50
09/01/2026	582.407	2,52%	55,15	54,41	56,63	56,59
08/01/2026	282.420	-2,21%	56,39	55,07	56,39	55,20
07/01/2026	436.870	1,55%	55,90	55,44	56,70	56,45
06/01/2026	358.979	2,55%	54,21	54,21	56,12	55,59
05/01/2026	296.970	0,80%	53,93	53,00	54,75	54,21
02/01/2026	500.443	-2,73%	55,78	52,77	55,78	53,78
31/12/2025	544.797	-3,39%	56,95	54,90	57,25	55,29
30/12/2025	301.805	-0,75%	57,66	55,29	58,00	55,29
29/12/2025	173.658	-0,17%	57,37	57,37	58,01	57,66
26/12/2025	112.906	0,59%	57,14	57,02	57,91	57,76
24/12/2025	116.765	-0,42%	57,66	57,21	57,88	57,42
23/12/2025	293.320	-1,17%	58,3097	57,091	58,34	57,66
22/12/2025	558.106	0,40%	58,00	57,69	59,565	58,34
19/12/2025	270.365	0,05%	57,70	57,425	58,33	57,84
18/12/2025	397.498	0,45%	57,91	57,6415	58,35	57,81
17/12/2025	286.140	0,10%	57,32	57,32	58,83	57,55
16/12/2025	605.523	0,70%	56,52	56,00	57,77	57,53
15/12/2025	348.623	-2,59%	59,84	56,985	59,84	57,13
12/12/2025	348.220	-0,22%	59,12	57,95	59,31	58,67
11/12/2025	245.793	0,79%	58,00	57,58	59,19	58,83
10/12/2025	252.730	0,00%	58,37	57,88	58,865	58,37
09/12/2025	285.348	1,23%	57,64	57,30	58,62	58,37
08/12/2025	235.390	-0,57%	58,30	57,20	58,37	57,66
05/12/2025	271.447	-0,09%	57,70	57,295	58,62	57,99
04/12/2025	377.251	-1,19%	58,56	57,55	59,17	58,04