BlackStone Mortgage Trust Inc (BXMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.341.088	1,53%	20,88	20,655	21,26	21,24
06/10/2023	1.388.838	-0,81%	20,925	20,69	21,53	20,92
05/10/2023	1.220.135	3,08%	20,75	20,06	21,28	21,09
04/10/2023	1.161.292	-1,59%	20,75	20,06	20,8726	20,46
03/10/2023	1.084.289	-1,98%	21,545	20,549	21,125	20,79
02/10/2023	1.350.177	-2,48%	21,545	20,985	21,64	21,21
29/09/2023	1.055.222	-0,14%	22,00	21,46	22,12	21,75
28/09/2023	771.034	1,92%	21,34	21,25	21,865	21,78
27/09/2023	869.587	0,41%	22,09	21,705	22,1699	21,99
26/09/2023	1.163.070	-2,01%	22,20	21,80	22,48	21,90
25/09/2023	626.899	-0,22%	22,26	22,22	22,53	22,35
22/09/2023	980.783	0,67%	22,43	22,15	22,62	22,40
21/09/2023	1.348.458	-3,68%	23,45	22,20	23,54	22,25
20/09/2023	767.153	-1,24%	23,45	23,065	23,54	23,10
19/09/2023	771.386	0,78%	23,285	23,145	23,53	23,39
18/09/2023	1.997.462	-0,94%	23,25	22,91	23,48	23,21
15/09/2023	4.268.244	1,87%	23,07	22,88	23,67	23,43
14/09/2023	1.555.272	1,14%	23,07	22,87	23,29	23,00
13/09/2023	1.770.285	-1,60%	23,25	22,60	23,28	22,74
12/09/2023	1.510.761	-1,24%	23,25	23,03	23,60	23,11
11/09/2023	1.190.020	1,30%	23,21	23,10	23,60	23,40
08/09/2023	2.021.649	-0,43%	23,17	23,03	23,24	23,10
07/09/2023	1.869.875	1,49%	22,78	22,685	23,24	23,20
06/09/2023	1.854.783	0,18%	22,50	22,4136	22,9199	22,86
05/09/2023	3.355.523	2,98%	23,04	22,78	23,5574	22,82
04/09/2023	424.857	0,64%	22,13	22,025	22,28	22,16
01/09/2023	424.857	0,64%	22,13	22,025	22,28	22,16
31/08/2023	342.823	-0,45%	22,10	22,005	22,28	22,02
30/08/2023	472.239	0,50%	21,59	21,86	22,175	22,12
29/08/2023	654.951	1,76%	21,59	21,50	22,07	22,01
28/08/2023	676.677	2,46%	21,365	21,2404	21,755	21,63
25/08/2023	580.718	-0,33%	21,32	20,905	21,42	21,11
24/08/2023	535.726	0,14%	21,05	21,00	21,4975	21,18
23/08/2023	505.257	2,72%	20,71	20,64	21,205	21,15
22/08/2023	593.908	-0,68%	20,84	20,50	20,775	20,59
21/08/2023	584.435	-0,24%	20,48	20,465	20,87	20,73
18/08/2023	965.327	-0,05%	20,48	20,26	20,87	20,78
17/08/2023	910.207	-0,86%	21,11	20,73	21,135	20,79
16/08/2023	929.139	-0,48%	21,02	20,94	21,28	20,97
15/08/2023	1.486.371	-2,14%	21,28	20,92	21,38	21,07
14/08/2023	692.487	-1,28%	22,00	21,3015	21,80	21,53
11/08/2023	886.913	-1,04%	22,00	21,72	22,03	21,81
10/08/2023	523.103	0,18%	22,175	21,8108	22,275	22,04
09/08/2023	932.588	-2,66%	22,48	21,99	22,61	22,00
08/08/2023	580.367	-0,83%	22,36	22,2117	22,735	22,60
07/08/2023	589.248	0,44%	22,61	22,48	22,89	22,79
04/08/2023	605.731	1,48%	22,42	22,402	22,978	22,69
03/08/2023	855.917	0,31%	22,27	21,93	22,40	22,36
02/08/2023	872.415	-1,81%	22,45	22,27	22,63	22,29
01/08/2023	772.860	-1,26%	23,04	22,42	22,93	22,70
31/07/2023	880.706	-0,22%	23,04	22,725	23,16	22,99
28/07/2023	1.051.097	2,40%	22,77	22,50	23,125	23,04
27/07/2023	1.567.714	-4,42%	22,85	22,36	23,818	22,50
26/07/2023	1.873.818	5,00%	22,85	22,788	23,62	23,54
25/07/2023	949.477	-0,80%	22,57	22,2701	22,60	22,42
24/07/2023	857.574	-0,13%	22,71	22,48	22,94	22,60
21/07/2023	624.228	-1,48%	23,15	22,59	23,165	22,63
20/07/2023	1.030.949	-1,25%	23,25	22,885	23,28	22,97
19/07/2023	756.270	1,44%	23,10	22,99	23,31	23,26
18/07/2023	1.175.792	2,87%	22,45	22,4299	22,98	22,93
17/07/2023	755.930	0,86%	22,26	21,955	22,38	22,29
14/07/2023	1.057.352	-0,59%	22,26	21,90	22,26	22,10
13/07/2023	888.205	1,69%	21,89	21,88	22,33	22,23
12/07/2023	1.697.208	-1,40%	21,80	21,855	22,69	21,86
11/07/2023	1.973.066	2,54%	21,01	21,74	22,29	22,17
10/07/2023	1.231.289	2,76%	21,01	20,96	21,625	21,62
07/07/2023	1.304.295	2,73%	20,52	20,55	21,30	21,04
06/07/2023	811.889	-1,21%	20,77	19,96	20,49	20,48
05/07/2023	1.357.791	-0,29%	20,77	20,605	20,94	20,73
04/07/2023	442.865	0,14%	20,66	20,61	20,84	20,84
03/07/2023	442.855	0,19%	20,66	20,61	20,84	20,849
30/06/2023	979.338	1,12%	20,685	20,5646	20,88	20,81
29/06/2023	1.301.866	2,08%	20,09	20,01	20,59	20,58
28/06/2023	1.503.226	1,07%	20,51	20,23	20,82	20,78
27/06/2023	1.209.747	2,70%	20,03	19,81	20,585	20,56
26/06/2023	1.172.799	3,20%	19,42	19,37	20,17	20,02
23/06/2023	702.265	-1,47%	19,55	19,38	19,70	19,41
22/06/2023	1.059.615	-2,33%	20,16	19,685	20,15	19,70
21/06/2023	651.252	1,46%	19,89	19,73	20,26	20,17
20/06/2023	806.414	-0,90%	20,06	19,75	20,12	19,88
19/06/2023	1.011.883	0,40%	20,08	19,71	20,22	20,06
16/06/2023	1.011.883	0,40%	20,08	19,71	20,22	20,06
15/06/2023	1.674.163	-0,10%	19,87	19,71	20,18	19,98
14/06/2023	1.415.089	1,16%	19,87	19,73	20,08	20,00
13/06/2023	1.056.960	1,65%	19,59	19,52	20,005	19,77
12/06/2023	1.160.509	-0,87%	19,62	19,35	19,79	19,45
09/06/2023	704.512	-1,21%	19,80	19,5375	19,88	19,62
08/06/2023	2.149.504	0,35%	19,76	19,485	20,10	19,86
07/06/2023	1.345.198	3,18%	19,48	19,16	19,87	19,79
06/06/2023	1.996.864	2,51%	18,69	18,68	19,615	19,18
05/06/2023	713.057	-1,58%	18,98	18,61	19,0274	18,71
02/06/2023	1.252.233	4,51%	18,43	18,40	19,07	19,01
01/06/2023	1.092.610	0,00%	18,25	17,45	18,38	18,19
31/05/2023	717.762	-0,22%	18,30	18,10	18,5262	18,19
30/05/2023	717.762	-0,22%	18,30	18,10	18,5262	18,30
29/05/2023	820.390	3,15%	18,04	17,57	18,4295	18,34
26/05/2023	820.390	3,15%	18,04	17,57	18,4295	18,34
25/05/2023	828.482	-1,55%	18,04	17,50	18,04	17,78
24/05/2023	1.073.452	-1,69%	18,25	17,778	18,30	18,06
23/05/2023	921.110	1,21%	18,14	18,15	18,78	18,37