BlackStone Group Inc / The (BX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
711.714 |
-0,97%
|
135,615
|
135,22
|
136,86
|
135,68
|
| 16/07/2024 |
1.724.304 |
3,51%
|
133,45
|
133,45
|
137,32
|
137,01
|
| 15/07/2024 |
987.049 |
2,36%
|
129,75
|
129,75
|
133,16
|
132,37
|
| 12/07/2024 |
1.026.469 |
2,14%
|
127,04
|
126,94
|
129,86
|
129,32
|
| 11/07/2024 |
1.009.575 |
1,89%
|
126,50
|
125,52
|
127,88
|
126,61
|
| 10/07/2024 |
598.593 |
2,46%
|
121,79
|
121,50
|
124,35
|
124,26
|
| 09/07/2024 |
953.461 |
0,42%
|
120,54
|
119,85
|
122,23
|
121,28
|
| 08/07/2024 |
667.265 |
-1,59%
|
122,29
|
120,51
|
122,86
|
120,77
|
| 05/07/2024 |
662.289 |
-0,55%
|
123,48
|
121,78
|
123,48
|
122,72
|
| 04/07/2024 |
493.079 |
0,00%
|
123,21
|
122,36
|
123,95
|
123,40
|
| 03/07/2024 |
493.079 |
0,15%
|
123,21
|
122,36
|
123,95
|
123,40
|
| 02/07/2024 |
672.028 |
0,80%
|
121,79
|
121,57
|
123,51
|
123,21
|
| 01/07/2024 |
685.148 |
-1,27%
|
124,39
|
121,45
|
125,24
|
122,23
|
| 28/06/2024 |
1.533.417 |
-0,26%
|
124,40
|
123,41
|
126,39
|
123,80
|
| 27/06/2024 |
751.066 |
-0,03%
|
123,50
|
122,91
|
124,36
|
124,12
|
| 26/06/2024 |
578.315 |
-0,21%
|
123,62
|
123,41
|
125,05
|
124,16
|
| 25/06/2024 |
710.870 |
-0,67%
|
124,19
|
123,43
|
124,67
|
124,42
|
| 24/06/2024 |
635.846 |
0,92%
|
124,17
|
124,17
|
126,37
|
125,26
|
| 21/06/2024 |
2.383.235 |
-0,45%
|
124,75
|
123,18
|
124,75
|
124,12
|
| 20/06/2024 |
769.926 |
1,45%
|
122,50
|
122,50
|
125,05
|
124,68
|
| 19/06/2024 |
662.705 |
0,00%
|
122,33
|
121,79
|
123,09
|
122,90
|
| 18/06/2024 |
662.705 |
1,36%
|
122,33
|
121,79
|
123,09
|
122,90
|
| 17/06/2024 |
862.988 |
0,75%
|
121,06
|
120,58
|
122,63
|
122,16
|
| 14/06/2024 |
684.930 |
-0,79%
|
121,02
|
120,16
|
121,51
|
121,25
|
| 13/06/2024 |
950.733 |
-0,99%
|
123,32
|
121,485
|
123,5899
|
122,21
|
| 12/06/2024 |
2.115.106 |
3,71%
|
123,32
|
122,80
|
126,00
|
123,43
|
| 11/06/2024 |
1.052.432 |
-0,58%
|
119,24
|
117,345
|
119,59
|
119,01
|
| 10/06/2024 |
1.237.670 |
1,77%
|
117,60
|
117,10
|
119,97
|
119,70
|
| 07/06/2024 |
1.388.249 |
-1,30%
|
117,60
|
116,0002
|
119,08
|
117,62
|
| 06/06/2024 |
1.895.476 |
-2,09%
|
119,80
|
119,055
|
122,485
|
119,17
|
| 05/06/2024 |
1.205.481 |
2,22%
|
119,80
|
119,10
|
121,78
|
121,72
|
| 04/06/2024 |
955.065 |
-0,11%
|
118,09
|
118,025
|
119,81
|
119,08
|
| 03/06/2024 |
2.154.584 |
-1,07%
|
119,40
|
116,70
|
121,345
|
119,21
|
| 31/05/2024 |
1.341.606 |
0,98%
|
119,40
|
117,85
|
121,21
|
120,50
|
| 30/05/2024 |
1.323.371 |
2,76%
|
116,12
|
116,06
|
119,44
|
119,33
|
| 29/05/2024 |
2.445.213 |
-4,19%
|
119,11
|
116,00
|
119,53
|
116,13
|
| 28/05/2024 |
1.287.065 |
-1,97%
|
123,70
|
120,55
|
124,14
|
121,21
|
| 27/05/2024 |
485.482 |
0,00%
|
123,20
|
122,92
|
124,09
|
123,64
|
| 24/05/2024 |
485.482 |
-2,40%
|
123,20
|
122,92
|
124,09
|
123,64
|
| 23/05/2024 |
1.555.143 |
-2,82%
|
127,58
|
122,595
|
127,795
|
123,11
|
| 22/05/2024 |
1.162.315 |
-0,81%
|
127,98
|
125,67
|
128,37
|
126,68
|
| 21/05/2024 |
1.292.498 |
1,62%
|
125,55
|
125,02
|
128,04
|
127,71
|
| 20/05/2024 |
1.671.945 |
0,00%
|
125,085
|
124,6207
|
126,11
|
125,67
|
| 17/05/2024 |
2.102.775 |
-1,73%
|
128,30
|
124,53
|
128,60
|
125,67
|
| 16/05/2024 |
1.778.226 |
-2,61%
|
130,56
|
127,78
|
130,57
|
127,88
|
| 15/05/2024 |
2.081.991 |
4,22%
|
127,32
|
127,34
|
131,3399
|
131,29
|
| 14/05/2024 |
1.251.140 |
3,14%
|
122,89
|
122,69
|
126,13
|
125,97
|
| 13/05/2024 |
975.492 |
-1,54%
|
124,50
|
122,04
|
124,725
|
122,13
|
| 10/05/2024 |
1.256.703 |
0,82%
|
124,01
|
122,36
|
124,33
|
124,04
|
| 09/05/2024 |
3.824.137 |
2,70%
|
119,45
|
119,00
|
123,45
|
123,03
|
| 08/05/2024 |
1.302.881 |
-1,40%
|
120,10
|
118,69
|
120,49
|
119,80
|
| 07/05/2024 |
1.628.174 |
0,24%
|
121,16
|
120,36
|
123,055
|
121,50
|
| 06/05/2024 |
1.624.823 |
2,73%
|
119,25
|
118,745
|
121,71
|
121,21
|
| 03/05/2024 |
2.345.862 |
-0,84%
|
121,56
|
117,75
|
123,095
|
117,99
|
| 02/05/2024 |
1.959.954 |
1,28%
|
118,50
|
116,4462
|
119,89
|
118,99
|
| 01/05/2024 |
2.038.222 |
0,76%
|
119,29
|
115,82
|
120,55
|
117,49
|
| 30/04/2024 |
1.776.161 |
-3,32%
|
119,29
|
116,485
|
120,08
|
116,61
|
| 29/04/2024 |
1.152.231 |
-1,53%
|
123,07
|
120,12
|
123,86
|
120,62
|
| 26/04/2024 |
1.255.320 |
-0,03%
|
122,88
|
122,015
|
123,38
|
122,49
|
| 25/04/2024 |
1.737.182 |
-0,34%
|
122,88
|
119,375
|
123,68
|
123,36
|
| 24/04/2024 |
1.021.360 |
-0,43%
|
122,88
|
122,575
|
124,81
|
123,78
|
| 23/04/2024 |
1.444.485 |
1,82%
|
122,88
|
122,3201
|
125,62
|
124,31
|
| 22/04/2024 |
1.689.779 |
3,12%
|
119,34
|
117,76
|
123,00
|
122,09
|
| 19/04/2024 |
1.783.053 |
-1,60%
|
119,96
|
118,06
|
121,79
|
118,40
|
| 18/04/2024 |
3.442.753 |
-2,33%
|
123,32
|
119,135
|
123,45
|
120,32
|
| 17/04/2024 |
2.711.724 |
1,08%
|
123,32
|
121,97
|
124,61
|
123,19
|
| 16/04/2024 |
1.590.583 |
0,59%
|
120,81
|
119,7901
|
122,86
|
121,88
|
| 15/04/2024 |
1.514.121 |
-1,86%
|
125,56
|
119,94
|
125,50
|
121,17
|
| 12/04/2024 |
1.906.049 |
-2,61%
|
125,56
|
122,68
|
125,87
|
123,56
|
| 11/04/2024 |
1.975.440 |
0,63%
|
128,14
|
124,63
|
128,18
|
126,87
|
| 10/04/2024 |
1.720.520 |
-4,49%
|
128,14
|
125,71
|
128,57
|
126,08
|
| 09/04/2024 |
1.625.574 |
2,07%
|
130,04
|
128,50
|
132,07
|
132,00
|
| 08/04/2024 |
1.130.539 |
1,36%
|
127,37
|
127,02
|
129,93
|
129,32
|
| 05/04/2024 |
881.877 |
1,25%
|
125,97
|
125,36
|
128,3971
|
127,58
|
| 04/04/2024 |
1.119.876 |
-0,44%
|
128,15
|
125,67
|
129,15
|
126,01
|
| 03/04/2024 |
1.056.025 |
0,21%
|
125,69
|
125,355
|
127,32
|
126,57
|
| 02/04/2024 |
1.679.409 |
-3,60%
|
131,63
|
124,9406
|
128,10
|
126,31
|
| 01/04/2024 |
1.184.854 |
-0,26%
|
131,63
|
130,85
|
131,96
|
131,03
|
| 28/03/2024 |
1.459.769 |
0,37%
|
131,11
|
130,435
|
131,749
|
131,37
|
| 27/03/2024 |
1.015.957 |
2,35%
|
129,41
|
128,92
|
130,925
|
130,89
|
| 26/03/2024 |
818.721 |
-0,75%
|
129,68
|
127,71
|
130,00
|
127,88
|
| 25/03/2024 |
774.005 |
0,77%
|
128,12
|
127,99
|
129,285
|
128,84
|
| 22/03/2024 |
953.827 |
-2,89%
|
131,01
|
127,80
|
131,29
|
127,86
|
| 21/03/2024 |
1.847.773 |
3,05%
|
129,02
|
128,90
|
133,56
|
131,66
|
| 20/03/2024 |
1.371.111 |
3,05%
|
123,70
|
123,37
|
128,48
|
127,76
|
| 19/03/2024 |
2.006.688 |
0,45%
|
122,71
|
121,50
|
124,12
|
123,98
|
| 18/03/2024 |
1.183.789 |
-1,23%
|
125,92
|
123,16
|
126,68
|
123,43
|
| 15/03/2024 |
2.651.219 |
0,14%
|
123,35
|
123,17
|
125,29
|
124,97
|
| 14/03/2024 |
2.258.509 |
-1,03%
|
123,905
|
123,22
|
127,24
|
124,80
|
| 13/03/2024 |
1.594.468 |
1,96%
|
123,905
|
123,47
|
126,41
|
126,10
|
| 12/03/2024 |
1.457.012 |
-0,71%
|
124,65
|
123,05
|
125,49
|
123,68
|
| 11/03/2024 |
1.299.517 |
-1,29%
|
126,01
|
124,04
|
126,20
|
124,37
|
| 08/03/2024 |
1.610.587 |
0,95%
|
125,59
|
125,33
|
127,725
|
125,99
|
| 07/03/2024 |
1.430.101 |
1,22%
|
126,30
|
123,30
|
125,51
|
124,80
|
| 06/03/2024 |
1.596.040 |
-1,22%
|
126,30
|
122,19
|
127,325
|
123,30
|
| 05/03/2024 |
2.035.146 |
-1,41%
|
127,71
|
124,12
|
126,70
|
124,82
|
| 04/03/2024 |
2.670.466 |
-1,16%
|
127,71
|
124,07
|
127,81
|
126,60
|
| 01/03/2024 |
1.717.016 |
0,21%
|
127,71
|
126,47
|
129,24
|
128,09
|
| 29/02/2024 |
1.285.641 |
1,19%
|
127,71
|
126,26
|
128,25
|
127,82
|
| 28/02/2024 |
970.837 |
-0,34%
|
126,12
|
125,63
|
127,27
|
126,32
|
Por favor leia o