BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	577.085	4,65%	66,79	66,06	70,96	69,27
09/12/2022	237.761	-2,43%	67,53	66,02	68,60	66,19
08/12/2022	424.106	6,25%	64,29	64,14	68,88	67,84
07/12/2022	273.588	2,31%	62,17	61,45	63,94	63,85
06/12/2022	1.162.717	-4,24%	64,51	62,28	64,75	62,41
05/12/2022	1.006.189	-3,15%	66,69	64,25	66,995	65,17
02/12/2022	1.046.165	-2,79%	67,28	66,49	68,405	67,29
01/12/2022	1.069.349	2,26%	62,72	66,995	69,88	69,22
30/11/2022	1.045.664	6,00%	62,72	63,66	67,775	67,69
29/11/2022	604.094	2,08%	62,72	62,40	64,015	63,86
28/11/2022	712.568	-0,98%	62,49	61,88	63,48	62,46
25/11/2022	249.203	-0,10%	60,19	61,97	63,84	63,08
24/11/2022	1.215.012	4,24%	60,19	59,73	63,67	63,14
23/11/2022	1.215.012	4,24%	60,19	59,73	63,67	63,14
22/11/2022	697.613	0,15%	60,19	58,03	60,70	60,57
21/11/2022	733.216	-0,07%	59,75	58,36	60,71	60,48
18/11/2022	713.247	-2,04%	65,05	59,99	63,91	60,52
17/11/2022	1.327.531	-3,77%	65,05	61,09	62,91	61,78
16/11/2022	681.880	-2,49%	65,05	63,55	66,305	64,20
15/11/2022	1.965.478	3,61%	64,12	64,10	67,52	65,78
14/11/2022	226.969	-3,33%	58,52	63,40	65,06	63,49
11/11/2022	249.913	5,73%	58,52	61,51	66,51	65,68
10/11/2022	536.786	14,04%	58,52	58,54	62,32	62,12
09/11/2022	251.944	-1,38%	57,90	53,61	55,51	54,48
08/11/2022	531.290	-3,91%	57,90	54,96	57,68	55,24
07/11/2022	502.207	-0,48%	57,82	54,84	58,18	57,58
04/11/2022	887.800	17,91%	55,00	53,72	58,50	57,80
03/11/2022	627.650	-4,82%	50,66	48,73	51,91	49,02
02/11/2022	851.992	-5,51%	57,01	51,21	54,82	51,50
01/11/2022	343.662	-2,68%	57,01	54,33	57,44	54,50
31/10/2022	260.114	-1,93%	57,01	55,78	57,37	56,00
28/10/2022	283.923	0,28%	57,01	55,3625	58,155	57,07
27/10/2022	196.583	1,35%	55,66	56,295	58,19	56,91
26/10/2022	184.206	-0,85%	55,66	54,18	58,02	56,15
25/10/2022	465.937	8,07%	55,66	53,15	56,82	56,63
24/10/2022	277.169	-1,47%	55,66	51,18	53,478	52,40
21/10/2022	625.587	-6,11%	55,66	51,83	55,41	53,17
20/10/2022	261.047	1,95%	58,36	54,82	58,415	56,56
19/10/2022	332.613	-9,03%	58,36	55,355	59,68	55,48
18/10/2022	230.545	0,45%	62,34	59,94	62,93	61,00
17/10/2022	189.976	4,83%	60,27	60,39	62,15	60,73
14/10/2022	167.332	-4,23%	58,31	57,80	61,73	57,93
13/10/2022	354.897	1,82%	58,31	56,41	62,37	60,49
12/10/2022	261.474	1,80%	58,31	56,97	59,48	59,41
11/10/2022	305.608	-2,96%	59,78	57,51	60,02	58,36
10/10/2022	265.639	-3,81%	62,55	59,215	62,55	60,14
07/10/2022	190.496	-5,42%	64,51	61,32	64,57	62,52
06/10/2022	189.547	1,29%	64,91	64,82	66,33	66,03
05/10/2022	210.087	-0,32%	64,06	63,435	65,89	65,19
04/10/2022	297.967	6,32%	61,51	61,51	65,43	65,40
03/10/2022	219.875	2,69%	59,90	59,90	62,11	61,509
30/09/2022	304.854	-0,61%	59,21	59,85	61,96	59,90
29/09/2022	371.875	-0,25%	59,21	58,19	60,50	60,28
28/09/2022	852.134	8,24%	56,31	55,70	60,73	60,43
27/09/2022	363.158	-1,66%	58,00	55,48	57,82	55,83
26/09/2022	546.850	-2,37%	58,00	56,17	59,43	56,77
23/09/2022	543.318	-3,79%	58,90	57,05	59,27	58,15
22/09/2022	278.080	-3,80%	62,25	59,90	62,435	60,44
21/09/2022	275.043	-2,27%	64,57	62,57	65,29	62,83
20/09/2022	202.958	-3,25%	65,84	63,5501	66,06	64,29
19/09/2022	278.364	-0,27%	65,52	64,38	66,525	66,45
16/09/2022	263.396	-4,62%	68,36	66,05	68,63	66,63
15/09/2022	142.598	-1,61%	70,12	69,24	72,51	69,86
14/09/2022	197.246	0,25%	71,02	69,24	71,47	71,00
13/09/2022	202.415	-4,58%	70,81	69,165	72,17	70,82
12/09/2022	211.313	1,38%	71,53	72,7895	74,59	74,22
09/09/2022	309.812	3,39%	71,53	71,5202	73,97	73,21
08/09/2022	324.988	3,28%	68,10	67,5475	70,905	70,81
07/09/2022	219.788	3,75%	66,20	65,90	68,69	68,56
06/09/2022	222.265	0,62%	65,71	64,785	66,755	66,08
05/09/2022	333.709	0,97%	65,71	64,79	66,565	65,67
02/09/2022	333.709	0,97%	65,71	64,79	66,565	65,67
01/09/2022	892.304	-4,27%	66,06	61,43	67,62	65,04
31/08/2022	221.978	0,56%	69,18	67,76	69,72	67,94
30/08/2022	214.772	0,43%	67,47	67,175	67,995	67,56
29/08/2022	153.764	-1,71%	67,31	67,25	68,66	67,27
26/08/2022	320.017	-4,08%	71,35	67,43	71,37	68,44
25/08/2022	350.599	0,93%	71,58	70,22	71,77	71,35
24/08/2022	214.824	2,73%	68,87	68,71	71,04	70,73
23/08/2022	469.802	-2,05%	70,22	68,30	70,97	68,85
22/08/2022	300.654	-1,54%	69,91	68,86	70,49	70,29
19/08/2022	254.567	-3,27%	74,35	70,67	73,27	71,39
18/08/2022	556.643	-0,74%	74,35	71,71	74,41	73,80
17/08/2022	1.105.488	7,58%	67,85	67,79	76,08	74,35
16/08/2022	197.128	-1,47%	69,93	67,86	69,93	69,14
15/08/2022	191.551	0,59%	69,39	68,64	70,49	70,17
12/08/2022	211.233	2,71%	68,81	68,04	69,9125	69,76
11/08/2022	322.136	-2,79%	71,04	67,36	71,04	67,92
10/08/2022	375.894	6,85%	68,10	67,51	70,63	69,87
09/08/2022	377.042	-1,67%	65,65	63,56	65,48	65,39
08/08/2022	300.997	-1,15%	68,00	65,67	68,915	66,50
05/08/2022	448.769	-0,52%	65,59	64,70	68,945	67,27
04/08/2022	393.971	1,03%	67,24	65,77	67,99	67,62
03/08/2022	272.113	4,03%	64,99	64,70	67,45	66,93
02/08/2022	432.303	1,60%	62,84	62,66	65,08	64,34
01/08/2022	304.839	0,17%	62,42	60,41	64,38	63,33
29/07/2022	333.229	-0,30%	63,71	62,22	63,97	63,22
28/07/2022	170.770	-0,08%	63,41	61,745	64,47	63,41
27/07/2022	292.395	2,99%	62,61	61,72	64,01	63,46
26/07/2022	315.363	-3,83%	63,63	61,065	63,05	61,61