BlackStone Group Inc / The (BX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
891.671 |
-1,90%
|
127,59
|
123,285
|
127,66
|
124,01
|
| 21/09/2026 |
870.503 |
1,16%
|
126,35
|
124,59
|
127,03
|
126,41
|
| 18/09/2026 |
3.477.321 |
-0,36%
|
124,28
|
122,83
|
125,17
|
124,96
|
| 17/09/2026 |
972.397 |
1,59%
|
125,88
|
124,15
|
126,55
|
125,41
|
| 16/09/2026 |
1.036.665 |
-2,57%
|
127,25
|
121,50
|
127,83
|
123,45
|
| 15/09/2026 |
954.578 |
-1,24%
|
128,12
|
126,35
|
128,41
|
126,70
|
| 14/09/2026 |
1.187.343 |
-0,17%
|
127,49
|
127,00
|
129,42
|
128,29
|
| 11/09/2026 |
842.854 |
2,47%
|
127,78
|
126,92
|
130,60
|
128,51
|
| 10/09/2026 |
1.331.147 |
-2,84%
|
128,00
|
125,11
|
128,16
|
125,41
|
| 09/09/2026 |
973.280 |
-3,66%
|
133,75
|
128,72
|
133,86
|
129,07
|
| 08/09/2026 |
875.881 |
-1,60%
|
135,59
|
133,29
|
137,00
|
133,97
|
| 04/09/2026 |
630.066 |
-1,11%
|
135,36
|
134,40
|
138,10
|
136,15
|
| 03/09/2026 |
745.662 |
0,63%
|
137,91
|
135,63
|
140,46
|
137,68
|
| 02/09/2026 |
749.658 |
0,12%
|
136,16
|
136,04
|
139,43
|
136,82
|
| 01/09/2026 |
998.122 |
-4,59%
|
139,02
|
136,09
|
140,78
|
136,66
|
| 31/08/2026 |
1.220.497 |
0,60%
|
141,51
|
141,01
|
144,45
|
143,24
|
| 28/08/2026 |
752.385 |
-0,87%
|
144,50
|
142,32
|
145,69
|
142,39
|
| 27/08/2026 |
662.562 |
0,31%
|
143,62
|
143,17
|
145,59
|
143,64
|
| 26/08/2026 |
499.639 |
-0,15%
|
143,07
|
142,33
|
144,21
|
143,20
|
| 25/08/2026 |
604.685 |
-0,16%
|
143,43
|
141,50
|
143,645
|
143,41
|
| 24/08/2026 |
508.567 |
0,18%
|
143,55
|
142,95
|
145,58
|
143,64
|
| 21/08/2026 |
1.214.841 |
1,44%
|
142,13
|
142,13
|
145,00
|
143,38
|
| 20/08/2026 |
761.419 |
-2,58%
|
144,25
|
141,13
|
144,75
|
141,35
|
| 19/08/2026 |
884.867 |
3,20%
|
142,12
|
142,12
|
146,87
|
145,09
|
| 18/08/2026 |
827.205 |
0,01%
|
140,19
|
138,22
|
141,45
|
140,59
|
| 17/08/2026 |
1.024.179 |
-2,33%
|
142,04
|
139,59
|
142,37
|
140,57
|
| 14/08/2026 |
1.080.997 |
-3,61%
|
149,45
|
143,825
|
149,50
|
143,93
|
| 13/08/2026 |
1.042.238 |
1,99%
|
147,31
|
145,54
|
150,19
|
149,32
|
| 12/08/2026 |
1.089.144 |
-0,52%
|
148,48
|
144,39
|
148,64
|
146,41
|
| 11/08/2026 |
1.438.289 |
3,89%
|
142,01
|
141,88
|
148,27
|
147,17
|
| 10/08/2026 |
1.355.036 |
3,30%
|
137,10
|
136,85
|
141,71
|
141,66
|
| 07/08/2026 |
1.143.840 |
2,76%
|
135,00
|
134,76
|
138,48
|
137,13
|
| 06/08/2026 |
1.077.145 |
-1,90%
|
136,27
|
132,77
|
136,54
|
133,45
|
| 05/08/2026 |
973.397 |
-0,85%
|
139,14
|
134,59
|
139,83
|
136,03
|
| 04/08/2026 |
1.396.801 |
1,87%
|
135,00
|
134,51
|
137,67
|
137,20
|
| 03/08/2026 |
1.447.802 |
5,42%
|
128,15
|
128,15
|
135,21
|
134,68
|
| 31/07/2026 |
1.773.225 |
-0,25%
|
127,78
|
127,39
|
129,09
|
127,75
|
| 30/07/2026 |
1.946.447 |
-1,03%
|
129,79
|
125,85
|
130,25
|
128,07
|
| 29/07/2026 |
1.157.240 |
-3,36%
|
133,19
|
127,78
|
133,19
|
129,40
|
| 28/07/2026 |
1.260.131 |
0,98%
|
131,48
|
130,60
|
134,02
|
133,90
|
| 27/07/2026 |
1.392.853 |
2,00%
|
132,00
|
130,41
|
135,40
|
132,60
|
| 24/07/2026 |
1.548.622 |
4,42%
|
124,45
|
124,29
|
130,00
|
130,00
|
| 23/07/2026 |
1.390.660 |
1,37%
|
120,88
|
119,88
|
126,51
|
124,50
|
| 22/07/2026 |
883.511 |
-1,07%
|
123,77
|
122,29
|
125,32
|
122,82
|
| 21/07/2026 |
1.344.909 |
0,44%
|
124,07
|
123,32
|
125,00
|
124,15
|
| 20/07/2026 |
936.753 |
-2,60%
|
127,15
|
122,89
|
127,15
|
123,61
|
| 17/07/2026 |
1.257.874 |
-1,60%
|
126,72
|
126,23
|
131,00
|
126,91
|
| 16/07/2026 |
1.031.477 |
1,51%
|
126,45
|
125,41
|
128,98
|
128,97
|
| 15/07/2026 |
1.725.203 |
2,00%
|
127,88
|
126,705
|
130,57
|
127,05
|
| 14/07/2026 |
958.540 |
2,06%
|
122,27
|
122,07
|
125,51
|
124,56
|
| 13/07/2026 |
759.951 |
-0,85%
|
123,00
|
120,75
|
123,98
|
122,04
|
| 10/07/2026 |
648.338 |
0,77%
|
124,50
|
122,87
|
125,68
|
123,09
|
| 09/07/2026 |
1.383.645 |
2,98%
|
118,69
|
118,34
|
122,83
|
122,15
|
| 08/07/2026 |
646.238 |
-1,88%
|
118,68
|
116,81
|
118,98
|
118,62
|
| 07/07/2026 |
774.690 |
-2,05%
|
123,05
|
119,80
|
123,08
|
120,89
|
| 06/07/2026 |
840.916 |
0,52%
|
123,50
|
122,50
|
124,45
|
123,42
|
| 02/07/2026 |
995.074 |
2,70%
|
122,11
|
120,80
|
123,36
|
122,78
|
| 01/07/2026 |
1.139.366 |
1,60%
|
118,66
|
118,01
|
121,00
|
119,55
|
| 30/06/2026 |
1.567.150 |
2,43%
|
114,88
|
114,85
|
117,67
|
117,67
|
| 29/06/2026 |
972.818 |
-0,45%
|
116,45
|
112,85
|
116,95
|
114,88
|
| 26/06/2026 |
3.308.676 |
1,07%
|
113,78
|
113,78
|
116,59
|
115,40
|
| 25/06/2026 |
1.223.791 |
1,05%
|
113,77
|
113,68
|
117,75
|
114,18
|
| 24/06/2026 |
1.899.821 |
-5,90%
|
118,94
|
112,06
|
118,94
|
112,99
|
| 23/06/2026 |
1.216.362 |
-2,59%
|
121,55
|
119,06
|
122,39
|
120,07
|
| 22/06/2026 |
1.070.575 |
-0,43%
|
124,09
|
121,58
|
125,425
|
123,26
|
| 18/06/2026 |
4.649.276 |
-0,98%
|
126,50
|
122,18
|
126,57
|
123,79
|
| 17/06/2026 |
1.090.462 |
-2,24%
|
126,95
|
124,69
|
129,78
|
125,01
|
| 16/06/2026 |
928.870 |
2,60%
|
126,87
|
126,23
|
128,425
|
127,87
|
| 15/06/2026 |
1.132.211 |
1,50%
|
126,95
|
124,43
|
128,74
|
124,63
|
| 12/06/2026 |
987.824 |
1,58%
|
122,96
|
121,03
|
124,93
|
122,79
|
| 11/06/2026 |
1.113.918 |
2,03%
|
117,89
|
116,20
|
120,89
|
120,88
|
| 10/06/2026 |
959.704 |
-1,50%
|
119,42
|
118,45
|
122,25
|
118,48
|
| 09/06/2026 |
1.351.223 |
5,34%
|
115,27
|
115,27
|
121,00
|
120,29
|
| 08/06/2026 |
719.296 |
-1,01%
|
115,05
|
113,76
|
116,03
|
114,19
|
| 05/06/2026 |
1.255.017 |
-2,70%
|
118,17
|
114,21
|
118,22
|
115,35
|
| 04/06/2026 |
1.711.202 |
7,50%
|
112,38
|
111,95
|
119,65
|
118,55
|
| 03/06/2026 |
1.523.639 |
-4,03%
|
111,00
|
108,29
|
111,49
|
110,28
|
| 02/06/2026 |
1.189.749 |
-1,74%
|
116,35
|
114,56
|
118,17
|
114,91
|
| 01/06/2026 |
1.207.958 |
-0,03%
|
116,26
|
116,10
|
119,83
|
116,94
|
| 29/05/2026 |
2.848.696 |
0,71%
|
115,91
|
115,10
|
117,66
|
116,97
|
| 28/05/2026 |
1.331.225 |
-1,58%
|
117,20
|
114,51
|
117,41
|
116,14
|
| 27/05/2026 |
739.930 |
-0,10%
|
118,77
|
117,80
|
120,30
|
118,00
|
| 26/05/2026 |
905.718 |
-0,33%
|
119,27
|
117,31
|
120,07
|
118,12
|
| 22/05/2026 |
1.167.520 |
-0,05%
|
118,74
|
116,95
|
119,16
|
118,51
|
| 21/05/2026 |
1.165.342 |
1,49%
|
116,00
|
115,63
|
119,30
|
118,57
|
| 20/05/2026 |
937.967 |
2,25%
|
114,85
|
112,73
|
117,53
|
116,83
|
| 19/05/2026 |
1.201.727 |
-2,38%
|
118,14
|
114,20
|
118,20
|
114,26
|
| 18/05/2026 |
1.051.452 |
-0,72%
|
116,91
|
116,05
|
118,84
|
117,04
|
| 15/05/2026 |
1.379.700 |
-3,73%
|
121,49
|
117,83
|
122,00
|
117,89
|
| 14/05/2026 |
859.953 |
2,37%
|
120,98
|
120,70
|
123,88
|
122,46
|
| 13/05/2026 |
1.230.516 |
-2,56%
|
121,06
|
118,60
|
121,11
|
119,62
|
| 12/05/2026 |
1.130.871 |
1,12%
|
120,73
|
120,04
|
123,195
|
122,76
|
| 11/05/2026 |
1.120.147 |
-1,91%
|
123,19
|
120,84
|
123,77
|
121,40
|
| 08/05/2026 |
807.476 |
1,18%
|
122,43
|
121,10
|
124,05
|
123,77
|
| 07/05/2026 |
1.572.608 |
-1,89%
|
124,52
|
121,94
|
125,08
|
122,33
|
| 06/05/2026 |
1.322.502 |
1,61%
|
125,00
|
122,95
|
125,12
|
124,69
|
| 05/05/2026 |
1.039.573 |
-0,30%
|
123,20
|
121,16
|
125,045
|
122,72
|
| 04/05/2026 |
1.047.445 |
-2,58%
|
124,81
|
123,00
|
126,74
|
123,09
|
| 01/05/2026 |
1.365.859 |
0,61%
|
126,18
|
124,49
|
128,23
|
126,35
|
| 30/04/2026 |
2.558.320 |
4,80%
|
118,70
|
118,48
|
125,74
|
125,58
|
