BlackStone Mortgage Trust Inc (BXMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.257.816	-0,75%	21,21	20,87	21,275	21,28
29/12/2022	1.081.042	2,29%	21,03	20,91	21,515	21,44
28/12/2022	1.044.565	-3,06%	22,30	21,55	22,40	21,58
27/12/2022	992.432	-0,54%	22,26	22,06	22,4199	22,26
23/12/2022	289.836	0,35%	22,37	22,23	22,59	22,5486
22/12/2022	1.033.445	-0,13%	22,41	21,8625	22,48	22,47
21/12/2022	939.668	2,74%	22,24	22,20	22,73	22,50
20/12/2022	1.177.450	-1,62%	22,11	21,765	22,19	21,90
19/12/2022	1.028.383	-1,02%	22,43	22,025	22,71	22,26
16/12/2022	1.191.804	-2,13%	22,63	22,22	22,85	22,49
15/12/2022	1.378.632	-3,24%	23,14	22,77	23,28	22,98
14/12/2022	763.688	-1,37%	23,98	23,69	24,22	23,75
13/12/2022	802.713	0,33%	24,58	24,06	24,97	24,08
12/12/2022	616.098	0,97%	23,69	23,46	24,005	23,93
09/12/2022	649.013	-0,13%	23,625	23,395	23,94	23,70
08/12/2022	700.824	1,72%	23,47	23,35	23,805	23,73
07/12/2022	643.231	0,87%	23,04	23,025	23,475	23,33
06/12/2022	4.233.947	-2,03%	23,59	22,515	23,72	23,13
05/12/2022	4.138.885	-3,40%	24,13	23,57	24,335	23,61
02/12/2022	3.200.182	-0,61%	24,27	23,85	24,465	24,43
01/12/2022	4.247.855	-2,73%	24,71	24,5206	25,73	24,58
30/11/2022	2.421.868	1,77%	24,71	24,495	25,26	25,27
29/11/2022	1.385.932	0,49%	24,74	24,62	24,885	24,83
28/11/2022	1.445.069	-1,99%	25,07	24,66	25,135	24,69
25/11/2022	856.292	1,01%	24,92	24,87	25,255	25,10
24/11/2022	1.743.656	0,00%	24,77	24,7076	25,065	24,85
23/11/2022	1.743.656	0,00%	24,77	24,7076	25,065	24,85
22/11/2022	1.711.028	1,14%	24,11	24,605	24,945	24,85
21/11/2022	2.428.887	1,95%	24,11	24,06	24,6099	24,57
18/11/2022	1.641.394	0,71%	24,33	23,89	24,37	24,10
17/11/2022	3.544.933	-1,12%	23,87	23,33	23,995	23,93
16/11/2022	3.899.436	-3,66%	24,99	24,19	24,95	24,20
15/11/2022	4.233.889	0,99%	25,34	24,815	25,445	25,095
14/11/2022	511.350	-2,47%	25,28	24,855	25,455	24,85
11/11/2022	849.643	-0,39%	25,51	25,20	25,8188	25,48
10/11/2022	955.224	5,14%	24,15	25,15	25,67	25,58
09/11/2022	418.488	-0,19%	24,15	24,04	24,67	24,315
08/11/2022	622.143	0,08%	24,51	24,017	24,74	24,36
07/11/2022	398.949	0,52%	24,07	23,89	24,5107	24,335
04/11/2022	656.056	2,39%	24,07	23,735	24,465	24,205
03/11/2022	679.299	-1,29%	24,89	23,12	23,879	23,64
02/11/2022	1.196.813	-4,09%	24,89	23,93	25,015	23,95
01/11/2022	487.330	0,04%	25,46	24,77	25,40	24,97
31/10/2022	501.314	-1,93%	25,31	24,93	25,38	24,96
28/10/2022	656.135	2,58%	24,75	24,66	25,495	25,45
27/10/2022	944.720	0,49%	24,93	24,76	25,25	24,81
26/10/2022	1.892.091	2,88%	24,19	24,19	25,29	24,69
25/10/2022	1.640.898	5,73%	22,88	22,74	23,99	24,00
24/10/2022	913.347	-0,22%	22,79	22,43	22,99	22,70
21/10/2022	616.628	0,26%	22,91	22,39	22,81	22,75
20/10/2022	876.118	-1,15%	22,91	22,65	23,135	22,705
19/10/2022	827.326	-2,26%	23,14	22,78	23,31	22,97
18/10/2022	817.586	1,67%	23,42	23,325	23,855	23,475
17/10/2022	1.297.691	3,45%	23,42	22,61	23,51	23,09
14/10/2022	898.115	-3,00%	23,42	22,285	23,70	22,28
13/10/2022	1.507.093	1,86%	22,11	21,88	23,005	22,97
12/10/2022	975.265	-0,44%	22,57	22,0867	22,82	22,55
11/10/2022	1.584.430	3,85%	21,85	21,49	22,87	22,65
10/10/2022	1.301.297	-3,67%	22,64	21,74	22,895	21,81
07/10/2022	1.305.043	-1,99%	22,91	22,445	23,34	22,64
06/10/2022	1.468.218	-3,35%	23,89	23,0791	23,94	23,10
05/10/2022	1.387.246	-5,20%	26,29	23,475	26,29	23,90
04/10/2022	1.053.866	5,57%	24,37	24,32	25,33	25,21
03/10/2022	1.259.714	2,31%	24,39	22,94	24,39	23,88
30/09/2022	1.575.369	-2,47%	24,06	23,33	24,3043	23,34
29/09/2022	1.458.258	-4,81%	24,82	23,68	24,9586	23,93
28/09/2022	1.010.668	0,86%	25,62	25,49	26,29	25,76
27/09/2022	1.383.532	-1,39%	26,20	25,23	26,46	25,54
26/09/2022	1.890.546	-4,15%	27,38	25,305	27,05	25,90
23/09/2022	1.800.346	-3,05%	27,38	26,655	27,46	27,02
22/09/2022	1.023.263	-2,04%	28,39	27,86	28,494	27,87
21/09/2022	663.486	-1,59%	29,02	28,46	29,09	28,45
20/09/2022	819.826	-0,76%	28,86	28,79	29,09	28,91
19/09/2022	571.541	1,32%	28,52	28,47	29,13	29,13
16/09/2022	586.945	0,38%	28,31	28,26	28,76	28,75
15/09/2022	520.872	-1,17%	29,01	28,57	29,165	28,64
14/09/2022	469.754	0,70%	28,83	28,69	28,98	28,98
13/09/2022	731.098	-3,03%	29,00	28,6699	29,3025	28,78
12/09/2022	457.779	1,82%	28,77	29,3278	29,71	29,68
09/09/2022	598.688	0,70%	28,77	28,64	29,21	28,81
08/09/2022	578.014	-1,57%	28,54	28,315	28,75	28,31
07/09/2022	877.891	0,39%	28,24	28,22	28,7863	28,48
06/09/2022	538.108	0,18%	28,62	28,205	28,595	28,37
05/09/2022	467.519	-0,88%	28,86	28,225	28,91	28,32
02/09/2022	467.519	-0,88%	28,86	28,225	28,91	28,32
01/09/2022	725.047	-1,42%	29,185	28,25	28,81	28,57
31/08/2022	532.978	-0,45%	29,185	28,90	29,42	28,98
30/08/2022	774.466	-2,22%	29,80	29,105	29,95	29,11
29/08/2022	585.582	-0,03%	30,20	29,54	30,005	29,77
26/08/2022	361.745	-1,62%	30,20	29,78	30,32	29,78
25/08/2022	410.971	1,54%	29,96	29,87	30,305	30,27
24/08/2022	346.945	0,56%	29,56	29,56	29,845	29,825
23/08/2022	600.503	0,58%	29,54	29,40	29,785	29,66
22/08/2022	561.140	-1,63%	30,01	29,45	29,74	29,49
19/08/2022	591.409	-0,30%	30,01	29,7753	30,01	29,98
18/08/2022	392.145	-0,40%	30,27	30,02	30,305	30,07
17/08/2022	425.435	-1,28%	30,27	30,015	30,32	30,19
16/08/2022	344.653	0,61%	30,38	30,295	30,61	30,605
15/08/2022	501.641	-0,36%	30,405	30,275	30,47	30,42
12/08/2022	417.738	0,56%	30,49	30,32	30,55	30,53