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 >
19/02/2025	710.420	-3,20%	51,24	49,87	51,36	49,96
18/02/2025	609.121	0,47%	52,40	51,20	52,11	51,61
17/02/2025	348.010	0,00%	52,40	51,25	52,84	51,37
14/02/2025	720.341	-1,70%	52,40	51,25	52,635	51,37
13/02/2025	873.456	0,63%	54,00	51,22	52,545	52,26
12/02/2025	3.071.427	-18,08%	54,00	51,60	55,19	51,935
11/02/2025	535.363	-1,57%	65,06	62,9801	64,92	63,40
10/02/2025	680.955	-0,34%	65,06	63,57	65,51	64,41
07/02/2025	358.367	-0,76%	65,90	63,8329	65,49	64,63
06/02/2025	299.418	-0,79%	65,90	64,82	66,02	65,125
05/02/2025	204.298	1,66%	63,71	64,62	65,79	65,64
04/02/2025	413.463	1,53%	63,71	63,68	64,67	64,57
03/02/2025	295.115	-0,39%	63,72	61,84	63,76	63,60
31/01/2025	512.688	0,65%	63,72	63,17	64,37	63,85
30/01/2025	667.142	0,88%	66,25	63,275	66,25	63,44
29/01/2025	374.049	-3,10%	61,55	62,85	65,14	62,89
28/01/2025	722.991	5,15%	61,55	61,845	65,14	64,90
27/01/2025	323.529	2,08%	60,19	60,19	63,39	61,72
24/01/2025	274.423	0,02%	58,98	60,25	61,02	60,46
23/01/2025	262.459	1,26%	61,26	58,76	60,525	60,45
22/01/2025	380.239	-2,45%	61,26	58,83	61,38	59,70
21/01/2025	319.086	2,60%	60,79	60,00	61,29	61,20
20/01/2025	126.315	0,00%	60,79	59,47	60,79	59,65
17/01/2025	309.467	-0,60%	60,79	59,465	60,90	59,65
16/01/2025	496.255	2,28%	59,54	59,175	60,25	60,01
15/01/2025	325.890	0,79%	56,78	57,94	59,94	58,67
14/01/2025	383.418	3,17%	56,78	56,205	58,425	58,21
13/01/2025	471.640	1,37%	55,01	55,17	56,49	56,42
09/01/2025	424.709	-1,14%	57,34	55,66	57,6799	55,66
08/01/2025	359.810	-1,14%	58,99	56,84	57,6799	57,09
07/01/2025	411.137	-2,04%	60,68	57,46	59,09	57,75
06/01/2025	477.996	-4,36%	60,68	58,31	61,41	58,95
03/01/2025	254.762	2,17%	60,87	60,60	61,66	61,64
02/01/2025	330.722	-0,71%	60,77	59,765	61,27	60,33
31/12/2024	0	0,65%	60,77	59,68	60,89	60,76
30/12/2024	427.977	-1,36%	60,59	59,545	60,955	60,76
27/12/2024	265.431	-2,06%	62,16	60,54	62,29	61,20
26/12/2024	169.181	0,18%	62,53	61,81	62,63	62,49
24/12/2024	0	0,34%	62,53	61,83	62,54	62,38
23/12/2024	344.153	-1,99%	63,17	61,655	63,54	62,17
20/12/2024	238.866	1,55%	61,70	61,70	63,93	63,43
19/12/2024	458.443	-0,34%	63,17	62,17	63,58	62,51
18/12/2024	0	-2,70%	65,04	61,63	65,10	62,72
17/12/2024	523.446	-0,74%	63,75	62,66	65,0895	64,46
16/12/2024	325.756	1,69%	63,75	63,585	65,0895	64,94
13/12/2024	360.594	-1,45%	64,28	63,26	64,55	63,86
12/12/2024	412.893	0,19%	64,28	63,69	65,005	64,80
11/12/2024	470.040	2,13%	63,06	62,56	64,95	64,68
10/12/2024	259.521	-0,16%	64,36	62,6801	63,6725	63,33
09/12/2024	176.224	-1,25%	64,36	62,815	64,50	63,43
06/12/2024	322.711	2,10%	63,67	63,175	64,43	64,23
05/12/2024	243.361	-0,93%	63,67	62,785	63,925	62,91
04/12/2024	448.012	1,12%	63,04	62,67	64,305	63,50
03/12/2024	562.703	0,69%	62,05	61,8823	63,12	62,80
02/12/2024	444.963	0,58%	62,68	61,40	62,99	62,37
29/11/2024	171.847	-1,63%	61,88	60,87	62,4974	62,01
28/11/2024	445.047	-1,89%	63,28	61,83	63,512	61,88
27/11/2024	439.071	-1,89%	63,90	61,80	63,90	61,88
26/11/2024	506.229	0,48%	63,00	61,71	63,785	63,07
25/11/2024	561.243	0,11%	62,95	62,52	63,785	62,77
22/11/2024	428.506	1,64%	61,69	59,2552	63,08	62,70
21/11/2024	598.588	5,40%	58,05	56,70	62,23	61,69
20/11/2024	858.023	1,44%	57,70	56,69	59,68	58,53
19/11/2024	578.707	-0,45%	59,50	57,365	59,68	57,70
18/11/2024	304.041	-2,28%	59,43	57,95	59,58	57,96
15/11/2024	534.159	-2,06%	60,90	58,94	63,00	59,31
14/11/2024	318.088	-2,93%	61,42	60,25	63,10	60,56
13/11/2024	380.568	2,03%	62,12	59,71	63,10	62,39
12/11/2024	327.717	-2,19%	60,32	60,2776	62,66	61,15
11/11/2024	793.877	3,56%	59,12	59,12	62,59	62,52
08/11/2024	854.167	1,55%	58,80	57,71	61,20	60,37
07/11/2024	1.046.474	1,40%	58,65	57,66	59,62	59,45
06/11/2024	747.073	4,72%	58,35	54,8775	59,75	58,63
05/11/2024	195.416	%	55,24	54,93	55,95	55,11
04/11/2024	192.589	%	55,24	54,93	55,95	55,11
01/11/2024	279.786	%	55,47	55,345	56,17	55,51
31/10/2024	420.994	%	56,25	55,37	56,53	55,37
30/10/2024	300.223	%	57,06	56,06	57,515	56,13
29/10/2024	444.501	%	57,24	56,565	57,92	57,33
28/10/2024	724.140	%	57,24	57,02	58,44	57,04
25/10/2024	274.886	%	57,39	56,76	57,51	58,10
24/10/2024	447.888	%	57,13	56,42	57,55	56,86
23/10/2024	270.758	%	57,55	56,76	57,62	57,57
22/10/2024	225.566	%	57,12	56,76	57,62	57,57
21/10/2024	276.331	%	59,00	57,00	59,00	57,08
18/10/2024	568.313	%	58,55	58,1114	59,325	58,76
17/10/2024	566.397	%	58,55	58,166	59,325	59,19
16/10/2024	603.175	%	56,45	57,545	58,29	58,29
15/10/2024	461.599	%	56,45	56,3121	57,73	57,62
14/10/2024	373.123	%	56,14	55,13	56,44	56,40
11/10/2024	247.659	%	54,84	54,76	56,11	56,04
10/10/2024	598.446	%	54,72	54,45	55,56	55,40
09/10/2024	597.069	%	54,20	54,45	55,53	55,40
08/10/2024	314.433	%	54,42	54,045	54,94	54,35
07/10/2024	306.883	%	54,36	54,045	54,94	54,35
04/10/2024	316.307	%	54,21	54,19	54,77	54,51
03/10/2024	405.944	%	54,21	53,65	54,40	53,89
02/10/2024	373.104	%	54,01	54,01	55,31	54,60
01/10/2024	474.461	%	54,53	53,545	56,48	54,13
30/09/2024	1.254.092	%	54,53	53,27	56,48	55,14