BlackStone Group Inc / The (BX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
967.532 |
-1,39%
|
121,18
|
118,63
|
121,25
|
119,83
|
| 28/04/2026 |
1.211.398 |
0,96%
|
121,55
|
120,20
|
122,38
|
121,52
|
| 27/04/2026 |
1.308.975 |
-1,05%
|
121,66
|
118,91
|
123,70
|
120,37
|
| 24/04/2026 |
1.279.134 |
-0,56%
|
121,12
|
120,20
|
122,79
|
121,65
|
| 23/04/2026 |
1.984.563 |
-5,70%
|
126,00
|
120,02
|
126,08
|
122,33
|
| 22/04/2026 |
1.565.446 |
0,96%
|
130,68
|
128,61
|
131,85
|
129,73
|
| 21/04/2026 |
1.246.275 |
-0,38%
|
129,91
|
128,25
|
133,13
|
128,50
|
| 20/04/2026 |
1.012.450 |
-0,07%
|
129,00
|
128,05
|
130,40
|
128,99
|
| 17/04/2026 |
1.841.050 |
0,74%
|
130,00
|
128,31
|
133,14
|
129,08
|
| 16/04/2026 |
1.480.179 |
-1,58%
|
132,23
|
128,03
|
132,60
|
128,13
|
| 15/04/2026 |
1.839.807 |
3,06%
|
128,57
|
126,83
|
131,14
|
130,19
|
| 14/04/2026 |
1.842.677 |
3,70%
|
123,12
|
123,12
|
127,38
|
126,33
|
| 13/04/2026 |
1.990.946 |
6,09%
|
115,20
|
115,20
|
121,94
|
121,82
|
| 10/04/2026 |
1.021.152 |
-1,77%
|
117,07
|
113,27
|
117,07
|
114,83
|
| 09/04/2026 |
1.499.366 |
-0,65%
|
116,95
|
114,69
|
117,43
|
116,90
|
| 08/04/2026 |
1.648.019 |
4,38%
|
117,52
|
115,76
|
120,19
|
117,67
|
| 07/04/2026 |
845.109 |
0,44%
|
110,88
|
110,63
|
113,34
|
112,73
|
| 06/04/2026 |
896.403 |
-0,72%
|
112,51
|
111,28
|
113,00
|
112,24
|
| 02/04/2026 |
1.681.370 |
-1,12%
|
109,93
|
108,81
|
114,98
|
113,05
|
| 01/04/2026 |
1.667.312 |
-0,57%
|
116,24
|
112,85
|
116,30
|
114,33
|
| 31/03/2026 |
2.116.661 |
3,04%
|
112,65
|
111,92
|
115,61
|
114,99
|
| 30/03/2026 |
2.256.108 |
3,27%
|
108,94
|
108,94
|
113,255
|
111,60
|
| 27/03/2026 |
1.533.683 |
-1,42%
|
108,00
|
107,00
|
110,74
|
108,07
|
| 26/03/2026 |
1.316.581 |
1,15%
|
107,80
|
107,50
|
110,75
|
109,63
|
| 25/03/2026 |
968.432 |
0,37%
|
110,42
|
107,595
|
111,57
|
108,38
|
| 24/03/2026 |
1.485.886 |
-1,25%
|
106,39
|
105,28
|
108,20
|
107,98
|
| 23/03/2026 |
1.879.958 |
-0,98%
|
113,89
|
108,58
|
114,34
|
109,35
|
| 20/03/2026 |
16.935.412 |
-2,68%
|
112,56
|
109,68
|
113,10
|
110,43
|
| 19/03/2026 |
1.650.999 |
-0,05%
|
112,00
|
110,54
|
113,85
|
113,47
|
| 18/03/2026 |
1.608.558 |
1,37%
|
110,60
|
110,60
|
115,95
|
113,53
|
| 17/03/2026 |
1.649.854 |
4,56%
|
108,54
|
108,45
|
112,07
|
112,00
|
| 16/03/2026 |
1.586.509 |
0,32%
|
108,50
|
105,40
|
108,60
|
107,12
|
| 13/03/2026 |
2.178.284 |
4,56%
|
104,22
|
103,77
|
107,69
|
106,78
|
| 12/03/2026 |
2.327.290 |
-4,78%
|
104,99
|
101,73
|
107,24
|
102,12
|
| 11/03/2026 |
1.602.214 |
-2,46%
|
110,00
|
105,54
|
111,10
|
107,25
|
| 10/03/2026 |
1.395.746 |
-0,62%
|
111,64
|
108,47
|
112,29
|
109,96
|
| 09/03/2026 |
2.072.222 |
0,23%
|
107,69
|
106,17
|
111,71
|
110,65
|
| 06/03/2026 |
2.379.527 |
-4,46%
|
112,50
|
108,68
|
112,50
|
110,40
|
| 05/03/2026 |
1.787.703 |
1,24%
|
112,96
|
112,96
|
117,44
|
115,55
|
| 04/03/2026 |
1.629.258 |
2,90%
|
112,00
|
111,795
|
114,705
|
114,14
|
| 03/03/2026 |
2.461.053 |
-3,82%
|
106,96
|
105,10
|
113,18
|
110,92
|
| 02/03/2026 |
1.935.081 |
1,73%
|
110,48
|
109,36
|
116,02
|
115,33
|
| 27/02/2026 |
2.547.575 |
-3,88%
|
114,97
|
112,16
|
115,40
|
113,37
|
| 26/02/2026 |
1.771.492 |
-0,23%
|
119,14
|
115,57
|
120,85
|
117,95
|
| 25/02/2026 |
1.950.386 |
1,55%
|
116,74
|
115,39
|
119,32
|
118,22
|
| 24/02/2026 |
1.969.260 |
2,37%
|
114,23
|
113,39
|
117,78
|
116,41
|
| 23/02/2026 |
3.414.276 |
-6,23%
|
119,00
|
111,075
|
119,01
|
113,71
|
| 20/02/2026 |
3.307.485 |
-3,57%
|
121,98
|
120,31
|
124,45
|
121,27
|
| 19/02/2026 |
1.896.331 |
-5,37%
|
130,00
|
124,41
|
130,00
|
125,76
|
| 18/02/2026 |
848.410 |
1,15%
|
131,79
|
131,01
|
134,86
|
132,90
|
| 17/02/2026 |
1.370.017 |
1,18%
|
130,73
|
126,76
|
131,68
|
131,39
|
| 13/02/2026 |
1.233.815 |
0,07%
|
130,96
|
129,00
|
131,805
|
129,86
|
| 12/02/2026 |
1.650.817 |
-2,77%
|
134,51
|
128,22
|
136,45
|
129,77
|
| 11/02/2026 |
1.283.382 |
-0,26%
|
134,00
|
130,94
|
134,44
|
133,47
|
| 10/02/2026 |
1.908.122 |
1,83%
|
132,59
|
131,35
|
135,56
|
133,82
|
