BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	216.506	-0,29%	55,57	54,60	55,755	54,91
19/09/2023	275.246	-1,15%	55,57	54,67	55,735	55,07
18/09/2023	242.986	0,16%	55,49	55,02	56,20	55,71
15/09/2023	766.503	-0,34%	55,43	54,97	55,84	55,62
14/09/2023	325.620	-0,04%	55,43	55,46	56,50	55,81
13/09/2023	298.193	0,38%	55,43	55,02	55,96	55,83
12/09/2023	282.073	-2,30%	56,31	55,57	56,7699	55,62
11/09/2023	427.614	1,48%	56,31	55,285	56,95	56,93
08/09/2023	268.778	-0,69%	56,66	55,61	57,54	56,10
07/09/2023	293.655	0,00%	56,66	55,30	56,6525	56,49
06/09/2023	712.322	-0,63%	56,66	56,66	57,30	56,49
05/09/2023	333.036	-2,59%	57,76	56,80	58,25	56,85
04/09/2023	486.249	-2,83%	60,34	58,21	60,79	58,36
01/09/2023	486.249	-2,83%	60,34	58,21	60,79	58,36
31/08/2023	550.843	0,91%	59,52	59,52	60,60	60,06
30/08/2023	725.727	4,29%	55,46	56,74	59,87	59,52
29/08/2023	738.475	2,96%	55,46	53,45	57,44	57,07
28/08/2023	472.449	3,38%	53,94	53,45	55,60	55,43
25/08/2023	667.687	2,39%	52,35	51,92	53,86	53,62
24/08/2023	272.919	-0,55%	52,63	52,02	52,85	52,37
23/08/2023	174.091	1,84%	51,70	51,69	52,83	52,66
22/08/2023	371.301	-0,52%	52,50	51,575	52,80	51,71
21/08/2023	271.460	-0,17%	52,00	51,23	52,735	51,98
18/08/2023	394.924	2,72%	49,69	49,63	52,45	52,07
17/08/2023	336.339	-0,45%	51,30	50,275	51,30	50,69
16/08/2023	398.821	0,71%	50,32	50,1377	51,35	50,92
15/08/2023	479.935	-3,14%	51,63	50,27	51,695	50,56
14/08/2023	357.607	0,27%	50,10	51,21	52,46	52,20
11/08/2023	650.265	3,01%	50,10	49,87	52,38	52,06
10/08/2023	651.815	3,29%	50,60	49,34	50,59	50,54
09/08/2023	1.554.484	-6,76%	50,60	48,22	51,74	48,93
08/08/2023	665.917	-3,48%	53,18	52,28	53,39	52,48
07/08/2023	242.973	0,76%	54,19	53,27	54,615	54,37
04/08/2023	427.396	-0,77%	54,83	53,8623	55,29	53,96
03/08/2023	282.734	-1,09%	54,50	54,19	54,94	54,38
02/08/2023	359.582	-6,08%	57,62	54,94	56,415	54,98
01/08/2023	413.940	0,79%	57,62	57,02	58,80	58,54
31/07/2023	326.508	2,56%	56,60	56,60	58,26	58,08
28/07/2023	353.638	1,83%	56,52	56,3973	57,335	56,63
27/07/2023	265.219	-1,58%	57,12	55,24	57,25	55,61
26/07/2023	272.063	-0,62%	56,64	55,90	56,64	56,50
25/07/2023	429.842	1,65%	55,93	55,2501	56,86	56,85
24/07/2023	515.723	2,03%	54,99	54,41	56,2299	55,93
21/07/2023	589.894	-2,19%	56,84	54,757	56,89	54,82
20/07/2023	350.945	-3,18%	57,49	55,825	58,10	56,05
19/07/2023	595.589	1,46%	57,81	57,225	58,715	57,89
18/07/2023	324.781	0,48%	56,64	56,27	57,19	57,06
17/07/2023	388.173	3,27%	54,80	54,64	57,025	56,79
14/07/2023	310.944	-3,19%	55,87	54,76	56,9875	54,99
13/07/2023	335.758	2,10%	55,87	55,04	57,19	56,80
12/07/2023	270.903	1,61%	56,00	55,07	56,23	55,63
11/07/2023	322.564	1,05%	52,66	53,80	54,79	54,75
10/07/2023	447.478	2,11%	52,66	52,66	54,675	54,18
07/07/2023	342.864	-0,04%	52,99	52,99	53,78	53,06
06/07/2023	339.920	-1,65%	53,44	52,48	53,45	53,08
05/07/2023	515.894	0,13%	53,44	52,445	54,90	53,97
04/07/2023	120.250	0,15%	53,44	53,29	54,03	53,90
03/07/2023	120.250	0,15%	53,44	53,29	54,03	53,90
30/06/2023	358.633	-0,52%	54,74	53,77	55,08	53,82
29/06/2023	340.961	0,02%	54,07	53,875	54,985	54,10
28/06/2023	425.764	-0,57%	54,12	53,252	54,60	54,09
27/06/2023	393.406	-0,20%	54,94	54,19	55,32	54,40
26/06/2023	439.493	1,17%	53,49	53,2875	54,80	54,51
23/06/2023	809.941	-1,46%	53,63	53,095	54,395	53,88
22/06/2023	491.756	2,13%	53,20	52,83	54,715	54,68
21/06/2023	393.754	-0,37%	53,57	52,55	53,805	53,54
20/06/2023	329.324	0,49%	52,65	52,04	53,78	53,74
19/06/2023	658.895	-1,46%	54,96	53,38	54,96	53,48
16/06/2023	658.895	-1,46%	54,96	53,38	54,96	53,48
15/06/2023	669.626	4,21%	51,71	51,47	54,71	54,27
14/06/2023	577.545	-3,77%	54,15	51,86	54,295	52,08
13/06/2023	1.566.278	3,11%	53,28	52,01	54,38	54,12
12/06/2023	464.006	0,42%	52,56	52,27	53,115	52,49
09/06/2023	279.478	0,13%	52,90	51,90	53,18	52,27
08/06/2023	307.254	-1,70%	52,90	52,04	53,085	52,20
07/06/2023	761.025	-3,03%	55,11	52,745	55,52	53,10
06/06/2023	669.568	-0,89%	54,89	54,32	56,285	54,76
05/06/2023	279.655	-0,02%	54,85	53,5894	55,35	55,25
02/06/2023	464.175	4,64%	53,59	52,77	55,525	55,26
01/06/2023	339.112	1,42%	52,00	51,44	53,26	52,81
31/05/2023	325.660	-2,30%	52,15	49,94	52,43	52,07
30/05/2023	325.660	-2,30%	52,15	49,94	52,43	50,04
29/05/2023	720.833	3,45%	49,71	49,5701	51,315	51,22
26/05/2023	720.833	3,45%	49,71	49,5701	51,315	51,22
25/05/2023	497.633	-2,67%	51,02	49,47	51,46	49,51
24/05/2023	374.621	-1,93%	51,23	50,81	51,58	50,87
23/05/2023	582.745	-4,16%	53,29	51,70	54,31	51,87