BlackStone Mortgage Trust Inc (BXMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	399.392	-0,96%	19,75	19,54	19,8368	19,60
27/02/2024	462.950	1,38%	19,75	19,62	19,865	19,79
26/02/2024	614.683	-0,71%	19,65	19,45	19,78	19,52
23/02/2024	890.700	-0,56%	19,65	19,48	19,89	19,66
22/02/2024	617.902	1,28%	19,49	19,46	19,8494	19,77
21/02/2024	864.188	1,04%	19,57	19,14	19,55	19,52
20/02/2024	1.116.287	-2,67%	19,57	19,255	19,72	19,32
19/02/2024	1.068.667	0,00%	19,88	19,56	20,11	19,85
16/02/2024	1.068.667	3,33%	19,88	19,56	20,11	19,85
15/02/2024	2.177.710	5,26%	19,45	19,35	20,36	20,22
14/02/2024	1.799.154	6,02%	18,80	18,525	19,3001	19,21
13/02/2024	1.989.752	-5,18%	18,46	18,03	18,60	18,12
12/02/2024	1.030.586	1,87%	18,67	18,60	19,20	19,11
09/02/2024	954.506	1,13%	18,51	18,47	18,78	18,76
08/02/2024	1.325.446	1,04%	18,96	18,101	18,56	18,55
07/02/2024	2.255.908	-3,52%	18,96	18,17	18,98	18,36
06/02/2024	1.097.450	0,00%	19,07	18,9244	19,33	19,03
05/02/2024	1.893.040	-1,14%	19,00	18,565	19,17	19,03
02/02/2024	1.051.763	-1,59%	19,36	19,02	19,40	19,25
01/02/2024	1.992.312	-0,91%	19,78	19,14	19,85	19,56
31/01/2024	1.513.145	-5,78%	20,75	19,75	21,42	19,74
30/01/2024	487.488	-2,01%	21,26	20,885	21,42	20,95
29/01/2024	693.033	1,52%	20,94	20,94	21,50	21,38
26/01/2024	566.786	0,81%	20,94	20,88	21,15	21,06
25/01/2024	528.902	1,51%	20,93	20,41	21,03	20,89
24/01/2024	743.114	0,05%	20,74	20,52	20,816	20,58
23/01/2024	626.434	-0,15%	20,79	20,44	20,79	20,57
22/01/2024	794.350	0,05%	20,73	20,4255	20,9676	20,60
19/01/2024	857.625	2,18%	20,20	19,96	20,57	20,59
18/01/2024	1.071.856	-0,05%	20,685	19,92	20,21	20,15
17/01/2024	1.879.368	-3,12%	20,685	20,025	20,76	20,16
16/01/2024	791.800	-2,35%	21,81	20,7294	21,25	20,81
15/01/2024	806.230	-1,21%	21,81	21,195	22,02	21,31
12/01/2024	806.230	-1,21%	21,81	21,195	22,02	21,31
11/01/2024	857.667	-2,09%	21,55	21,505	22,04	21,57
10/01/2024	722.522	2,51%	21,55	21,48	22,035	22,03
09/01/2024	448.374	-0,65%	21,37	21,33	21,52	21,49
08/01/2024	689.939	1,88%	21,25	21,08	21,635	21,63
05/01/2024	791.089	1,00%	20,845	20,89	21,5797	21,23
04/01/2024	538.105	0,91%	20,845	20,75	21,14	21,02
03/01/2024	903.354	-2,71%	21,125	20,601	21,11	20,83
02/01/2024	926.923	0,66%	21,125	21,04	21,50	21,41
29/12/2023	1.077.537	-2,88%	21,78	21,26	21,845	21,27
28/12/2023	1.287.600	-1,04%	22,05	21,86	22,16	21,90
27/12/2023	712.359	-1,00%	22,93	22,68	23,00	22,75
26/12/2023	742.607	1,23%	22,76	22,76	23,10	22,98
22/12/2023	860.660	-0,53%	22,83	22,665	23,01	22,70
21/12/2023	1.078.911	1,97%	22,50	22,44	23,03	22,82
20/12/2023	990.409	-1,11%	22,53	22,34	23,00	22,38
19/12/2023	2.099.994	1,07%	22,53	22,33	22,79	22,63
18/12/2023	789.555	-0,27%	23,14	22,38	22,74	22,39
15/12/2023	1.507.423	-2,86%	23,14	22,285	23,17	22,45
14/12/2023	2.702.945	3,03%	21,62	22,51	23,29	23,11
13/12/2023	2.023.718	3,70%	21,62	21,40	22,585	22,43
12/12/2023	1.134.846	0,46%	21,415	21,2707	21,8785	21,63
11/12/2023	889.001	1,65%	21,03	20,915	21,62	21,53
08/12/2023	1.432.717	1,58%	20,86	20,83	21,47	21,18
07/12/2023	3.386.690	0,82%	20,54	20,29	21,15	20,85
06/12/2023	9.584.478	-8,05%	23,00	20,52	22,71	20,68
05/12/2023	1.154.427	-2,56%	23,00	22,285	23,10	22,49
04/12/2023	995.289	-0,04%	22,86	22,77	23,26	23,08
01/12/2023	1.292.604	4,10%	22,08	22,035	23,15	23,09
30/11/2023	964.804	-0,05%	22,555	21,995	22,30	22,18
29/11/2023	876.058	-0,31%	21,90	22,18	22,7901	22,19
28/11/2023	559.965	1,23%	22,055	21,73	22,285	22,26
27/11/2023	837.429	-0,54%	22,055	21,805	22,16	21,99
24/11/2023	200.382	-0,36%	22,26	21,93	22,18	22,11
23/11/2023	478.871	0,36%	22,26	22,02	22,23	22,06
22/11/2023	472.552	0,96%	22,26	22,02	22,23	22,19
21/11/2023	592.399	-2,14%	22,345	21,94	22,355	21,98
20/11/2023	1.016.722	1,22%	22,16	22,13	22,6487	22,46
17/11/2023	864.066	1,32%	22,16	21,945	22,429	22,19
16/11/2023	1.037.294	-4,58%	22,60	21,79	23,015	21,90
15/11/2023	1.275.805	1,77%	22,60	22,41	22,98	22,95
14/11/2023	1.366.288	6,07%	22,07	21,96	22,59	22,55
13/11/2023	584.461	-0,42%	21,23	21,0762	21,375	21,26
10/11/2023	482.732	-0,14%	21,63	21,275	21,60	21,35
09/11/2023	899.824	-0,88%	21,70	21,06	21,87	21,38
08/11/2023	578.648	0,84%	21,40	21,18	21,68	21,57
07/11/2023	754.226	0,23%	21,73	21,15	21,655	21,39
06/11/2023	687.866	-1,70%	21,73	21,135	22,10	21,34
03/11/2023	1.284.900	2,26%	20,60	21,44	22,10	21,71
02/11/2023	796.762	5,15%	20,60	20,45	21,24	21,23
01/11/2023	889.333	1,20%	19,98	19,68	20,335	20,19
31/10/2023	700.848	0,71%	20,03	19,755	20,19	19,95
30/10/2023	1.092.446	1,85%	19,75	19,48	19,945	19,81
27/10/2023	753.957	-3,55%	19,95	18,985	19,9601	19,145
26/10/2023	1.362.923	0,81%	19,78	19,60	20,255	19,85
25/10/2023	2.135.347	-0,50%	19,905	19,25	20,25	20,00
24/10/2023	1.725.977	1,82%	20,12	19,78	20,51	20,10
23/10/2023	1.056.488	-1,99%	20,12	19,71	20,265	19,74
20/10/2023	1.098.892	-1,52%	21,25	20,06	20,63	20,14
19/10/2023	1.158.053	-3,77%	21,74	20,435	21,35	20,45
18/10/2023	1.152.932	-2,34%	21,74	21,055	21,94	21,25
17/10/2023	614.166	0,69%	21,53	21,43	21,94	21,76
16/10/2023	694.538	2,13%	21,49	21,235	21,72	21,61
13/10/2023	1.032.806	-1,81%	21,68	21,03	21,89	21,16
12/10/2023	625.485	-1,46%	21,68	21,31	21,90	21,55
11/10/2023	770.074	2,48%	21,095	21,44	21,905	21,87
10/10/2023	983.534	0,47%	20,88	21,035	21,438	21,34