BlackStone Mortgage Trust Inc (BXMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	803.044	2,72%	17,78	17,67	18,1953	18,15
19-05-2023	952.480	-1,78%	18,05	17,65	18,13	17,67
18-05-2023	1.048.835	1,58%	17,63	17,55	18,00	17,99
17-05-2023	1.075.316	4,24%	17,14	17,07	17,89	17,71
16-05-2023	1.032.641	-2,58%	17,32	16,94	17,38	16,99
15-05-2023	861.825	1,51%	17,30	17,26	17,575	17,44
12-05-2023	672.488	-0,87%	17,34	16,92	17,36	17,18
11-05-2023	1.107.232	2,06%	16,97	16,88	17,65	17,33
10-05-2023	961.451	-0,99%	17,46	16,85	17,46	16,98
09-05-2023	749.736	-0,52%	17,07	16,925	17,29	17,15
08-05-2023	1.120.271	-1,54%	17,62	17,08	17,64	17,24
05-05-2023	1.330.531	3,61%	17,30	17,11	17,63	17,51
04-05-2023	1.546.441	-2,54%	17,33	16,83	17,275	16,90
03-05-2023	1.798.309	-1,14%	17,78	17,295	18,1743	17,34
02-05-2023	1.570.492	-1,90%	17,79	17,06	17,845	17,54
01-05-2023	1.048.907	-1,97%	18,11	17,85	18,40	17,88
28-04-2023	1.146.324	-1,94%	18,545	18,15	18,695	18,24
27-04-2023	1.319.443	4,91%	17,73	17,695	18,65	18,60
26-04-2023	3.201.410	4,91%	17,51	17,56	18,46	17,73
25-04-2023	2.239.994	-4,52%	17,51	16,88	17,57	16,90
24-04-2023	1.309.357	-1,61%	17,89	17,375	17,92	17,70
21-04-2023	681.556	0,17%	18,01	17,805	18,02	17,99
20-04-2023	1.354.880	-0,99%	18,00	17,80	18,12	17,96
19-04-2023	1.025.562	1,74%	17,74	17,695	18,175	18,14
18-04-2023	1.367.873	-0,67%	17,92	17,4425	17,965	17,83
17-04-2023	1.806.005	4,00%	17,32	17,225	17,99	17,95
14-04-2023	1.516.548	-1,65%	17,745	17,095	17,99	17,26
13-04-2023	1.515.251	2,27%	17,13	16,755	17,565	17,55
12-04-2023	1.184.638	-0,75%	17,55	17,06	17,62	17,16
11-04-2023	1.307.983	0,29%	17,22	17,025	17,515	17,15
10-04-2023	1.524.343	-2,40%	17,42	16,605	17,425	17,10
06-04-2023	1.146.613	-1,18%	17,775	17,38	17,835	17,52
05-04-2023	1.110.997	-0,62%	17,75	17,59	17,93	17,73
04-04-2023	1.583.612	0,11%	17,975	17,57	18,04	17,84
03-04-2023	1.007.237	-0,17%	17,96	17,70	18,03	17,82
31-03-2023	1.314.005	1,65%	17,74	17,4502	17,88	17,85
30-03-2023	1.055.746	0,98%	17,60	17,37	17,745	17,56
29-03-2023	946.236	1,24%	18,07	17,8594	18,11	18,01
28-03-2023	1.272.278	-0,34%	17,82	17,64	17,97	17,79
27-03-2023	1.267.901	2,59%	17,62	17,5799	18,0375	17,85
24-03-2023	1.976.194	0,69%	17,08	16,95	17,59	17,40
23-03-2023	2.305.412	-3,79%	17,96	17,04	18,175	17,28
22-03-2023	1.955.919	-2,92%	18,37	17,95	18,76	17,96
21-03-2023	1.621.275	4,23%	17,89	17,89	18,595	18,50
20-03-2023	2.080.546	3,26%	17,49	17,4801	17,915	17,75
17-03-2023	2.361.459	-4,71%	18,02	17,14	17,92	17,19
16-03-2023	1.590.340	0,22%	17,85	17,505	18,1752	18,04
15-03-2023	2.479.713	-1,50%	18,395	17,30	18,43	18,39
14-03-2023	1.675.283	-0,32%	19,39	18,56	19,575	18,67
13-03-2023	1.691.635	-0,79%	18,49	17,991	19,10	18,73
10-03-2023	1.725.556	-2,80%	19,70	18,655	19,70	19,09
09-03-2023	1.261.251	-2,58%	20,25	19,58	20,25	19,64
08-03-2023	2.077.160	-2,47%	20,75	19,925	20,7396	20,16
07-03-2023	954.682	-2,32%	21,19	20,545	21,29	20,67
06-03-2023	654.815	0,48%	21,24	21,16	21,40	21,16
03-03-2023	801.525	1,89%	20,85	20,76	21,27	21,06
02-03-2023	1.175.730	-0,48%	20,55	20,395	20,75	20,67
01-03-2023	1.085.769	-1,89%	21,06	20,625	21,12	20,77
28-02-2023	959.345	-0,66%	21,28	21,17	21,45	21,1705
27-02-2023	772.415	-1,02%	21,78	21,275	21,86	21,31
24-02-2023	1.099.740	-1,91%	21,60	21,175	21,75	21,53
23-02-2023	1.013.250	0,23%	21,97	21,64	22,13	21,95
22-02-2023	641.900	-0,23%	22,06	21,865	22,17	21,90
21-02-2023	916.095	-2,75%	22,45	21,87	22,50	21,95
20-02-2023	776.442	-0,53%	22,70	22,42	22,731	22,57
17-02-2023	776.442	-0,53%	22,70	22,42	22,731	22,57
16-02-2023	871.847	-1,22%	22,66	22,47	22,86	22,69
15-02-2023	565.107	1,82%	22,465	22,37	23,015	22,97
14-02-2023	1.158.469	-1,14%	22,62	22,405	22,965	22,56
13-02-2023	837.979	1,06%	22,58	22,475	22,91	22,82
10-02-2023	857.554	1,71%	22,22	22,17	22,615	22,58
09-02-2023	1.578.745	-3,77%	23,40	22,085	23,40	22,20
08-02-2023	1.676.189	-4,19%	24,01	22,721	24,071	23,07
07-02-2023	1.124.531	1,69%	23,53	23,45	24,14	24,08
06-02-2023	936.742	-3,74%	24,26	23,55	24,31	23,68
03-02-2023	484.132	-0,16%	24,34	24,275	24,785	24,60
02-02-2023	515.304	1,40%	24,39	24,27	24,795	24,64
01-02-2023	597.079	1,93%	23,83	23,615	24,545	24,30
31-01-2023	587.590	1,58%	23,69	23,54	23,8901	23,84
30-01-2023	371.521	-1,26%	23,48	23,365	23,695	23,47
27-01-2023	709.703	2,28%	23,22	23,18	23,945	23,77
26-01-2023	664.801	0,22%	23,39	23,055	23,425	23,24
25-01-2023	802.538	1,22%	22,83	22,66	23,31	23,19
24-01-2023	1.667.273	-2,39%	23,39	22,89	23,57	22,91
23-01-2023	558.684	-0,13%	23,535	23,4001	23,775	23,47
20-01-2023	1.327.525	4,38%	22,93	22,71	23,505	23,84
19-01-2023	1.027.092	-2,27%	23,10	22,58	23,30	22,84
18-01-2023	730.573	-1,18%	23,78	23,2343	23,85	23,37
17-01-2023	877.419	1,29%	23,48	23,355	23,95	23,65
16-01-2023	530.691	1,38%	23,01	22,925	23,376	23,48
13-01-2023	530.691	1,38%	23,01	22,925	23,376	23,48
12-01-2023	806.771	0,26%	23,29	22,955	23,325	23,16
11-01-2023	781.872	2,48%	22,65	22,65	23,13	23,10
10-01-2023	821.517	2,13%	22,02	22,03	22,6504	22,54
09-01-2023	669.649	0,09%	22,22	22,055	22,365	22,07
06-01-2023	692.105	1,25%	21,91	21,685	22,37	21,93
05-01-2023	440.775	-0,82%	21,79	21,5999	21,955	21,66
04-01-2023	696.139	1,77%	21,81	21,719	21,99	21,84
03-01-2023	1.226.571	1,37%	21,455	21,14	21,60	21,46
02-01-2023	1.257.816	-0,75%	21,21	20,87	21,275	21,28