BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	503.106	0,99%	53,28	52,91	54,39	54,12
19/05/2023	257.528	-2,28%	55,02	53,35	55,27	53,59
18/05/2023	385.654	1,54%	53,74	53,73	54,96	54,84
17/05/2023	345.187	4,11%	52,07	51,91	54,08	54,01
16/05/2023	358.345	-2,39%	52,51	51,80	52,86	51,88
15/05/2023	610.464	1,82%	52,10	51,83	53,37	53,15
12/05/2023	550.283	-2,49%	54,21	52,005	53,67	52,20
11/05/2023	261.358	-2,00%	54,21	53,18	54,46	53,53
10/05/2023	382.019	2,04%	54,58	53,58	55,42	54,62
09/05/2023	417.743	1,46%	52,36	52,36	53,725	53,53
08/05/2023	644.612	-1,97%	54,56	52,06	55,20	52,76
05/05/2023	1.085.364	5,45%	56,00	53,20	56,73	53,82
04/05/2023	719.324	-1,39%	51,85	50,66	52,48	51,04
03/05/2023	528.899	-1,54%	52,58	51,38	53,13	51,76
02/05/2023	599.098	-5,45%	55,32	52,36	55,55	52,57
01/05/2023	421.042	-0,20%	55,42	54,90	56,21	55,60
28/04/2023	462.566	1,31%	54,50	53,53	56,00	55,71
27/04/2023	265.201	-0,09%	55,61	54,6375	55,76	54,99
26/04/2023	450.827	-0,76%	56,13	54,71	56,90	55,04
25/04/2023	987.555	-7,61%	59,22	55,23	59,22	55,46
24/04/2023	287.769	-2,83%	61,50	59,63	62,06	60,03
21/04/2023	189.018	-1,39%	62,54	61,62	62,95	61,78
20/04/2023	367.146	0,93%	61,16	60,97	62,985	62,65
19/04/2023	124.138	-1,40%	62,27	62,04	62,92	62,07
18/04/2023	194.825	-0,52%	63,71	62,57	63,91	62,95
17/04/2023	114.387	0,85%	62,68	62,3375	63,335	63,28
14/04/2023	175.386	-1,45%	63,73	61,69	63,73	62,75
13/04/2023	532.456	4,86%	61,33	61,33	63,79	63,67
12/04/2023	184.003	-1,49%	62,50	60,38	62,95	60,72
11/04/2023	341.013	1,33%	60,60	59,7704	61,66	61,64
10/04/2023	407.537	-0,36%	60,25	58,945	60,85	60,83
06/04/2023	349.409	-1,13%	61,90	60,78	61,90	61,05
05/04/2023	484.877	-2,50%	63,06	61,295	63,40	61,75
04/04/2023	386.657	-1,78%	64,55	62,99	64,79	63,33
03/04/2023	295.673	-3,98%	66,54	64,06	67,15	64,48
31/03/2023	402.768	3,77%	65,35	65,35	67,45	67,15
30/03/2023	277.101	-0,99%	66,00	64,645	66,58	64,71
29/03/2023	236.573	2,78%	64,59	63,59	65,89	65,36
28/03/2023	219.993	-0,35%	63,52	63,09	64,28	63,59
27/03/2023	174.457	1,56%	63,70	62,82	64,53	63,81
24/03/2023	210.150	-1,32%	63,24	62,145	63,56	62,83
23/03/2023	194.112	1,68%	63,25	63,25	65,28	63,67
22/03/2023	383.183	-4,40%	65,25	62,51	65,25	62,62
21/03/2023	239.177	2,73%	64,34	63,83	66,07	65,50
20/03/2023	508.375	-4,48%	66,60	63,23	66,60	63,76
17/03/2023	550.352	0,91%	66,29	65,46	66,97	66,75
16/03/2023	399.652	3,42%	63,54	63,35	66,31	66,15
15/03/2023	448.039	1,90%	61,46	60,86	63,97	63,96
14/03/2023	435.625	1,26%	63,99	61,06	65,055	62,77
13/03/2023	651.829	2,45%	60,13	59,60	63,175	61,99
10/03/2023	680.660	-5,70%	63,85	60,36	63,85	60,51
09/03/2023	375.742	-4,47%	67,54	64,08	67,75	64,17
08/03/2023	164.425	0,00%	67,13	66,305	67,575	67,17
07/03/2023	334.470	-1,29%	67,94	67,015	69,29	67,17
06/03/2023	589.859	-3,49%	70,91	67,69	70,91	68,05
03/03/2023	280.184	1,38%	70,22	69,77	71,34	70,51
02/03/2023	168.470	0,48%	68,61	68,18	70,21	69,55
01/03/2023	247.558	1,26%	68,31	67,54	69,76	69,22
28/02/2023	421.418	-0,74%	68,50	68,29	69,67	68,36
27/02/2023	266.767	-3,10%	72,09	68,41	72,09	68,87
24/02/2023	276.768	0,34%	69,23	69,00	71,18	71,07
23/02/2023	172.240	-0,91%	71,92	69,96	72,50	70,83
22/02/2023	267.904	0,08%	71,39	70,63	72,285	71,48
21/02/2023	326.798	-0,42%	69,77	69,25	71,8388	71,42
20/02/2023	392.270	-0,82%	72,22	70,74	72,22	71,72
17/02/2023	392.270	-0,82%	72,22	70,74	72,22	71,72
16/02/2023	640.623	-2,28%	72,12	71,2529	73,4287	72,31
15/02/2023	953.483	1,97%	74,67	70,24	77,00	74,00
14/02/2023	606.752	-0,66%	72,56	71,565	75,31	72,57
13/02/2023	404.011	0,69%	72,52	71,76	74,00	73,05
10/02/2023	374.551	-2,38%	73,07	72,3412	73,65	72,55
09/02/2023	301.286	0,03%	75,50	74,11	75,855	74,32
08/02/2023	261.039	-0,92%	74,50	73,47	75,005	74,30
07/02/2023	368.756	1,86%	73,62	72,4868	75,06	74,99
06/02/2023	250.755	-3,13%	75,00	73,49	75,65	73,62
03/02/2023	381.921	-2,06%	74,59	74,56	76,89	76,00
02/02/2023	491.686	5,11%	75,31	75,19	77,895	77,60
01/02/2023	388.362	2,83%	71,80	71,72	74,65	73,83
31/01/2023	256.021	1,84%	70,75	70,73	72,145	71,80
30/01/2023	157.331	-1,72%	70,75	70,05	71,65	70,50
27/01/2023	305.791	2,85%	69,25	69,25	71,99	71,73
26/01/2023	256.106	3,78%	68,64	67,90	70,06	69,74
25/01/2023	420.095	-3,20%	67,33	64,64	67,66	67,20
24/01/2023	340.143	-1,94%	70,83	69,345	72,00	69,42
23/01/2023	304.661	2,77%	69,10	68,61	70,89	70,79
20/01/2023	464.760	4,52%	66,51	65,605	68,95	68,88
19/01/2023	433.499	-2,66%	67,19	65,835	68,38	65,90
18/01/2023	410.391	-3,51%	68,70	67,52	71,48	67,70
17/01/2023	385.459	-0,68%	70,19	67,995	71,114	70,16
16/01/2023	306.482	-2,99%	71,77	70,45	72,9805	70,64
13/01/2023	306.482	-2,99%	71,77	70,45	72,9805	70,64
12/01/2023	201.310	2,09%	71,64	69,951	72,94	72,82
11/01/2023	177.809	0,73%	71,00	70,621	72,1933	71,33
10/01/2023	185.965	2,80%	68,48	68,48	71,12	70,81
09/01/2023	269.753	-0,20%	67,66	67,66	70,70	68,88
06/01/2023	286.712	3,88%	67,15	65,27	69,40	69,02
05/01/2023	251.993	-3,23%	67,97	66,34	68,81	66,44
04/01/2023	263.143	1,21%	69,11	67,72	69,14	68,66
03/01/2023	187.664	0,85%	68,50	66,82	69,90	67,84
02/01/2023	183.632	-0,30%	66,24	66,24	67,77	67,27