BiG | O banco que entende os seus valores.

BlackLine Inc (BL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	402.749	2,03%	53,65	53,395	55,085	54,74
11/07/2025	453.682	-4,21%	56,58	53,47	57,17	53,65
10/07/2025	436.264	-1,10%	57,47	55,50	57,50	56,01
09/07/2025	419.895	-1,41%	57,21	55,97	58,00	56,63
08/07/2025	623.875	0,49%	57,60	56,99	58,195	57,44
07/07/2025	376.675	-1,12%	57,60	57,00	58,195	57,16
04/07/2025	237.439	1,49%	57,41	56,68	58,3199	57,81
03/07/2025	237.424	1,49%	57,16	56,10	58,3199	57,81
02/07/2025	437.601	-0,85%	56,29	56,10	57,93	56,96
01/07/2025	540.186	1,47%	57,07	56,04	57,93	57,45
30/06/2025	633.206	-0,04%	57,07	56,19	57,72	56,62
27/06/2025	516.513	0,20%	56,32	55,60	56,79	56,64
26/06/2025	476.917	0,64%	56,75	55,665	57,105	56,53
25/06/2025	596.197	-1,01%	56,85	55,83	57,105	56,17
24/06/2025	601.521	0,66%	54,76	54,25	57,10	56,74
23/06/2025	591.971	2,90%	54,76	54,25	56,51	56,37
20/06/2025	891.533	-0,33%	55,36	53,985	55,445	54,78
18/06/2025	642.460	-0,04%	54,81	54,47	55,45	54,96
17/06/2025	411.105	-0,63%	54,49	54,50	55,87	54,98
16/06/2025	560.316	2,35%	54,06	54,06	55,84	55,33
13/06/2025	618.250	-3,07%	56,62	53,99	57,29	54,06
12/06/2025	453.830	-1,52%	55,95	55,34	57,29	55,77
11/06/2025	760.633	1,13%	57,28	55,43	57,3761	56,63
10/06/2025	374.389	-2,27%	57,55	55,84	57,97	56,00
09/06/2025	401.124	-0,09%	57,52	57,16	57,98	57,30
06/06/2025	1.163.166	-1,49%	58,05	57,02	59,43	57,35
05/06/2025	927.208	0,29%	57,40	57,305	59,43	58,22
04/06/2025	587.569	0,80%	55,53	55,25	58,4693	58,05
03/06/2025	737.310	3,28%	55,97	55,17	57,70	57,59
02/06/2025	491.874	-0,30%	55,93	55,22	56,49	55,76
30/05/2025	588.758	1,18%	55,10	54,698	55,99	55,93
29/05/2025	417.668	0,49%	55,20	54,698	55,44	55,32
28/05/2025	456.598	-0,25%	54,85	54,305	55,44	55,05
27/05/2025	400.836	1,90%	54,60	54,32	55,24	55,19
23/05/2025	352.631	-0,55%	53,86	53,3716	54,91	54,16
22/05/2025	413.323	0,96%	54,65	53,73	55,06	54,46
21/05/2025	390.634	-2,69%	54,71	53,85	55,48	53,94
20/05/2025	257.207	1,02%	54,79	54,4201	55,565	55,43
19/05/2025	323.111	-1,21%	55,02	54,4201	55,565	54,87
16/05/2025	282.118	0,91%	55,00	54,15	55,69	55,54
15/05/2025	241.164	0,07%	54,83	54,15	55,69	55,04
14/05/2025	554.429	-0,29%	55,00	54,355	56,00	55,00
13/05/2025	561.526	0,46%	54,32	53,985	55,45	55,16
12/05/2025	765.480	3,16%	55,01	53,32	55,20	54,91
09/05/2025	614.281	0,51%	50,67	50,465	53,915	53,23
08/05/2025	1.045.494	4,52%	49,295	48,44	53,32	52,96
07/05/2025	1.169.846	8,62%	46,43	46,37	50,90	50,67
06/05/2025	700.534	-1,06%	47,10	46,37	48,04	46,65
05/05/2025	718.204	-0,25%	47,27	46,64	48,04	47,15
02/05/2025	424.511	-0,13%	47,58	46,71	47,96	47,27
01/05/2025	322.827	0,21%	47,13	46,56	48,12	47,33
30/04/2025	316.760	-1,17%	46,90	46,56	48,065	47,23
29/04/2025	364.995	2,03%	47,09	46,70	48,065	47,80
28/04/2025	346.242	-0,78%	47,22	46,70	47,55	46,85
25/04/2025	347.288	0,77%	45,70	45,67	47,31	47,22
24/04/2025	429.873	2,85%	46,78	45,12	46,97	46,86
23/04/2025	376.331	1,11%	44,00	43,8498	46,98	45,56
22/04/2025	443.124	3,63%	44,08	43,17	45,10	45,06
21/04/2025	416.622	-2,16%	43,11	43,11	44,85	43,48
17/04/2025	315.507	-0,40%	44,85	44,13	45,47	44,44
16/04/2025	381.215	-1,37%	45,95	44,13	46,37	44,62
15/04/2025	424.714	-1,76%	45,95	45,185	46,37	45,24
14/04/2025	614.306	1,01%	46,28	44,49	46,28	46,05
11/04/2025	536.923	0,75%	44,93	43,53	45,87	45,59
10/04/2025	737.401	-1,91%	45,13	43,35	45,445	45,25
09/04/2025	829.865	9,18%	41,76	41,00	46,33	46,13
08/04/2025	839.372	-1,56%	43,64	41,75	44,07	42,27
07/04/2025	1.395.762	-2,88%	41,97	40,8242	44,2075	42,83
04/04/2025	1.070.772	-4,30%	44,90	43,02	45,195	44,10
03/04/2025	645.776	-6,80%	47,52	45,97	48,435	46,08
02/04/2025	460.451	0,63%	48,30	48,30	49,88	49,44
01/04/2025	388.532	1,47%	48,73	48,345	49,58	49,13
31/03/2025	521.089	-0,80%	48,45	47,82	48,85	48,42
28/03/2025	281.871	-2,75%	50,12	48,17	50,12	48,81
27/03/2025	228.658	-0,65%	50,32	49,945	50,85	50,19
26/03/2025	306.659	-0,28%	50,65	50,06	51,06	50,52
25/03/2025	397.463	0,74%	50,50	50,11	50,87	50,66
24/03/2025	511.550	0,00%	50,85	50,175	51,28	50,29
21/03/2025	604.534	1,03%	49,44	49,395	50,3895	50,29
20/03/2025	372.017	-0,76%	49,44	49,44	50,69	49,78
19/03/2025	312.296	1,17%	49,39	49,315	50,30	50,16
18/03/2025	425.293	0,85%	48,93	48,93	50,25	49,58
17/03/2025	455.020	-1,42%	49,77	48,77	50,505	49,18
14/03/2025	457.746	5,06%	47,94	47,94	49,98	49,89
13/03/2025	430.226	-1,54%	47,94	47,12	47,985	47,46
12/03/2025	514.867	0,31%	48,39	46,88	48,54	48,20
11/03/2025	474.245	-0,83%	48,45	47,65	48,71	48,05
10/03/2025	482.898	-0,94%	48,80	48,425	49,59	48,45
07/03/2025	492.159	0,02%	47,60	47,77	49,41	48,88
06/03/2025	802.583	1,88%	47,60	47,27	49,07	48,87
05/03/2025	350.709	0,02%	47,52	47,86	48,49	47,97
04/03/2025	788.560	-0,15%	47,52	47,075	48,4843	47,96
03/03/2025	554.161	-0,56%	49,04	47,875	49,075	48,03
28/02/2025	457.236	0,06%	49,04	47,69	49,04	48,30
27/02/2025	654.617	-1,47%	49,65	48,25	49,60	48,27
26/02/2025	630.339	-0,55%	49,34	48,735	50,32	48,99
25/02/2025	651.835	0,31%	49,34	48,18	49,99	49,26
24/02/2025	376.838	0,02%	49,67	48,45	49,565	49,11
21/02/2025	1.369.514	-0,45%	50,06	48,891	49,855	49,10
20/02/2025	893.676	-1,28%	50,06	48,75	50,08	49,32