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 > >>
03/12/2025	365.852	1,66%	57,67	57,16	58,90	58,74
02/12/2025	408.780	3,01%	56,99	56,365	58,37	57,78
01/12/2025	192.846	-1,58%	56,65	55,965	57,2899	56,09
28/11/2025	207.738	-0,63%	57,51	56,61	57,696	56,99
26/11/2025	495.801	-0,71%	57,73	57,18	58,06	57,35
25/11/2025	548.655	2,70%	56,24	56,24	57,90	57,76
24/11/2025	454.171	2,52%	55,50	54,80	56,4375	56,24
21/11/2025	475.869	2,53%	53,49	52,82	54,94	54,86
20/11/2025	418.664	-0,31%	54,34	52,955	54,34	53,49
19/11/2025	337.143	-1,09%	54,06	53,53	54,225	53,62
18/11/2025	584.815	3,30%	52,24	52,05	54,84	54,21
17/11/2025	696.609	-4,00%	54,32	52,38	54,425	52,49
14/11/2025	378.481	-1,39%	54,94	54,60	55,64	54,67
13/11/2025	583.122	-1,11%	56,10	54,70	56,10	55,44
12/11/2025	414.700	1,50%	55,27	55,01	56,72	56,10
11/11/2025	497.203	1,43%	54,47	54,05	55,41	55,27
10/11/2025	478.900	1,66%	55,00	53,76	55,70	54,47
07/11/2025	1.037.291	-5,62%	52,3376	50,50	56,17	53,58
06/11/2025	685.991	-0,18%	56,89	55,99	57,32	56,82
05/11/2025	612.913	0,82%	56,05	55,94	58,965	56,92
04/11/2025	842.951	-1,35%	55,1275	55,1275	56,79	56,44
03/11/2025	548.488	0,00%	57,25	56,78	57,84	57,26
31/10/2025	573.886	0,90%	56,45	56,41	58,01	57,25
30/10/2025	1.017.397	0,35%	58,49	56,47	58,50	56,74
29/10/2025	1.350.294	2,56%	56,98	54,37	57,395	56,54
28/10/2025	1.264.865	1,05%	55,7165	53,80	56,89	55,13
27/10/2025	4.809.979	3,81%	52,56	52,56	59,01	54,56
24/10/2025	483.914	-0,46%	53,05	52,54	53,325	52,56
23/10/2025	775.308	-2,13%	53,79	52,27	54,93	52,80
22/10/2025	691.446	0,09%	53,98	53,755	54,98	53,95
21/10/2025	861.830	3,08%	52,51	52,26	54,12	53,90
20/10/2025	586.575	4,96%	50,30	50,09	52,41	52,29
17/10/2025	349.056	0,16%	49,49	48,90	50,09	49,82
16/10/2025	410.092	0,40%	49,59	49,48	50,45	49,74
15/10/2025	324.490	0,67%	50,19	49,14	50,205	49,56
14/10/2025	597.308	-1,96%	49,65	49,21	50,105	49,21
13/10/2025	1.044.877	2,28%	49,56	48,7401	50,32	50,21
10/10/2025	574.460	-2,59%	50,42	48,80	50,695	49,09
09/10/2025	548.296	-0,67%	50,76	49,98	50,76	50,42
08/10/2025	315.018	0,28%	50,62	50,21	51,25	50,76
07/10/2025	438.812	-3,06%	52,22	50,58	52,58	50,62
06/10/2025	377.552	1,18%	51,63	51,10	52,50	52,22
03/10/2025	443.005	0,57%	51,33	51,1301	52,49	51,61
02/10/2025	337.033	0,47%	51,13	50,51	51,42	51,32
01/10/2025	548.504	-3,86%	52,74	50,66	53,10	51,08
30/09/2025	219.709	0,41%	52,53	52,085	53,165	53,10
29/09/2025	294.882	0,10%	53,13	52,57	53,32	52,89
26/09/2025	295.129	0,74%	52,48	52,30	53,34	52,84
25/09/2025	263.413	-2,31%	53,74	52,20	53,74	52,48
24/09/2025	252.161	-0,98%	54,37	53,5073	55,02	53,81
23/09/2025	492.145	-0,66%	54,74	54,16	55,28	54,37
22/09/2025	380.277	3,23%	53,01	52,60	55,11	54,73
19/09/2025	631.997	-3,85%	55,16	52,78	55,16	53,01
18/09/2025	298.984	0,47%	55,02	54,73	55,67	55,10
17/09/2025	358.173	0,17%	52,63	52,63	56,0375	54,84
16/09/2025	208.492	0,75%	54,18	54,005	54,81	54,67
15/09/2025	231.909	0,14%	54,29	54,29	54,94	54,36
12/09/2025	216.185	-1,49%	55,01	53,91	55,17	54,29
11/09/2025	272.260	2,77%	54,20	53,66	55,28	55,09
10/09/2025	472.568	-1,69%	54,50	53,66	55,75	53,66
09/09/2025	340.882	0,31%	54,72	53,99	55,31	54,59
08/09/2025	506.915	1,53%	53,45	53,03	54,67	54,43
05/09/2025	564.887	1,02%	52,28	52,28	54,47	53,61
04/09/2025	580.712	0,87%	52,81	51,35	53,40	53,07
03/09/2025	722.869	-2,48%	54,25	52,49	54,25	52,61
02/09/2025	552.885	-0,77%	54,37	53,565	54,49	53,95
29/08/2025	275.054	0,24%	53,92	53,92	54,90	54,37
28/08/2025	281.984	-0,76%	54,73	54,18	55,05	54,24
27/08/2025	507.858	3,35%	53,00	53,00	54,91	54,68
26/08/2025	455.160	-0,13%	53,00	52,67	53,575	52,91
25/08/2025	808.805	-1,76%	54,16	52,715	54,16	53,01
22/08/2025	663.793	2,18%	52,84	52,5338	54,14	53,98
21/08/2025	770.646	1,19%	51,91	51,70	52,92	52,85
20/08/2025	403.334	0,60%	51,545	51,51	52,39	52,23
19/08/2025	372.446	0,74%	51,58	51,28	52,30	51,86
18/08/2025	552.445	1,28%	50,83	50,45	51,79	51,48
15/08/2025	933.671	0,91%	49,44	49,44	51,57	50,83
14/08/2025	602.316	-1,73%	51,68	49,57	51,68	50,37
13/08/2025	1.091.629	3,88%	50,27	49,575	51,36	51,255
12/08/2025	786.250	2,62%	48,52	48,29	49,68	49,34
11/08/2025	626.935	-0,76%	49,11	47,965	49,16	48,05
08/08/2025	782.852	-4,26%	50,75	48,28	50,75	48,35
07/08/2025	992.519	-2,89%	52,62	49,595	53,00	50,50
06/08/2025	1.402.483	-4,46%	54,22	51,39	54,31	52,00
05/08/2025	1.115.622	1,74%	53,50	53,23	54,60	54,43
04/08/2025	370.953	1,06%	52,93	52,93	53,80	53,50
01/08/2025	360.035	-1,64%	53,78	52,08	53,78	52,93
31/07/2025	419.555	-2,48%	55,15	53,73	55,35	53,78
30/07/2025	281.406	-1,06%	56,50	54,965	56,50	55,15
29/07/2025	596.990	0,09%	56,01	55,65	57,99	55,75
28/07/2025	253.887	-0,54%	56,10	55,65	56,785	55,70
25/07/2025	332.621	-0,90%	56,83	55,94	57,1319	56,00
24/07/2025	210.940	-1,12%	57,27	56,46	57,77	56,51
23/07/2025	293.379	0,18%	56,46	56,11	57,99	57,15
22/07/2025	481.375	1,26%	56,70	56,10	57,99	57,05
21/07/2025	299.214	-0,39%	58,22	56,11	58,22	56,34
18/07/2025	309.142	1,13%	55,26	55,215	56,58	56,56
17/07/2025	352.603	1,67%	54,62	54,46	55,99	55,93
16/07/2025	420.614	1,55%	54,89	54,15	55,46	55,01
15/07/2025	699.071	-1,04%	53,79	53,395	55,61	54,17