BlackStone Group Inc / The (BX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.408.312	1,17%	126,105	125,5375	126,92	126,75
26/02/2024	1.310.866	0,14%	125,085	124,84	126,43	125,28
23/02/2024	1.602.594	-1,71%	128,03	124,75	128,3655	125,11
22/02/2024	1.532.022	0,87%	128,39	126,75	129,5954	127,29
21/02/2024	1.266.545	-0,11%	126,735	125,10	126,36	126,19
20/02/2024	1.529.036	-1,22%	126,735	125,61	127,17	126,33
19/02/2024	1.062.368	0,00%	128,89	127,78	129,66	127,89
16/02/2024	1.062.368	-0,05%	128,89	127,78	129,66	127,89
15/02/2024	1.789.781	1,56%	126,60	128,92	130,73	129,95
14/02/2024	1.658.509	2,40%	126,60	125,97	128,30	127,95
13/02/2024	3.457.164	-3,94%	127,275	122,51	126,106	124,95
12/02/2024	2.133.683	1,88%	127,275	127,21	131,29	130,08
09/02/2024	1.657.522	-0,13%	124,34	125,99	128,625	127,68
08/02/2024	1.688.337	1,39%	124,34	125,00	128,54	127,84
07/02/2024	1.522.256	2,05%	124,34	123,87	126,58	126,09
06/02/2024	1.675.561	1,91%	123,04	121,10	123,656	123,56
05/02/2024	1.771.481	-3,43%	123,04	119,96	123,24	120,10
02/02/2024	1.728.774	0,81%	125,10	120,70	124,925	124,36
01/02/2024	2.641.443	-0,12%	125,10	121,2505	125,76	124,30
31/01/2024	1.389.126	-2,16%	125,92	124,34	127,25	124,45
30/01/2024	1.229.063	-0,49%	127,46	126,01	128,24	127,20
29/01/2024	2.162.773	2,62%	124,85	124,57	127,865	127,83
26/01/2024	1.774.950	0,88%	124,01	123,25	125,54	124,57
25/01/2024	3.061.341	2,37%	120,86	119,935	125,21	123,49
24/01/2024	1.928.269	1,39%	120,86	119,1769	121,085	120,63
23/01/2024	1.304.592	-1,65%	117,44	118,36	121,6255	118,98
22/01/2024	1.491.426	1,59%	117,44	119,60	122,22	120,97
19/01/2024	1.941.087	1,70%	117,44	116,33	119,25	119,08
18/01/2024	1.188.792	0,09%	118,00	115,63	118,21	117,09
17/01/2024	1.725.236	-1,07%	115,08	114,88	117,16	116,98
16/01/2024	1.375.649	-0,91%	120,79	116,61	118,77	118,25
15/01/2024	965.718	-0,48%	120,79	118,475	121,17	119,34
12/01/2024	965.718	-0,48%	120,79	118,475	121,17	119,34
11/01/2024	1.851.527	-1,33%	120,79	118,57	121,48	119,92
10/01/2024	2.372.463	0,44%	120,79	120,05	122,05	121,53
09/01/2024	3.022.321	-1,10%	122,63	119,62	121,71	121,00
08/01/2024	2.136.800	0,16%	122,63	121,2206	122,92	122,40
05/01/2024	1.334.170	-0,56%	121,58	121,03	123,8841	122,21
04/01/2024	1.378.097	0,45%	122,06	121,5967	124,17	122,90
03/01/2024	2.847.766	-4,62%	132,67	121,58	125,2194	122,35
02/01/2024	2.438.328	-2,02%	132,67	126,775	129,75	128,27
29/12/2023	909.670	-1,66%	132,67	130,2801	133,24	130,921
28/12/2023	820.350	0,41%	132,36	132,04	133,5209	133,15
27/12/2023	2.135.204	0,94%	130,46	130,87	133,43	132,61
26/12/2023	1.090.221	0,52%	130,46	130,34	132,01	131,37
22/12/2023	1.786.304	1,20%	127,73	129,25	132,08	130,69
21/12/2023	1.843.624	2,41%	127,73	126,78	129,21	129,14
20/12/2023	2.010.584	-1,71%	127,73	125,95	129,54	126,10
19/12/2023	2.600.967	1,85%	129,50	125,16	129,30	128,29
18/12/2023	2.167.674	-2,64%	129,50	125,89	129,69	125,96
15/12/2023	2.793.201	0,70%	121,07	127,0402	130,40	129,37
14/12/2023	4.099.374	7,28%	121,07	120,67	128,64	128,47
13/12/2023	2.090.836	5,78%	113,05	112,44	119,99	119,75
12/12/2023	1.095.036	0,20%	113,26	112,13	113,24	113,21
11/12/2023	1.657.616	0,37%	113,26	112,33	113,265	112,99
08/12/2023	1.756.872	-1,13%	113,26	111,70	114,63	112,57
07/12/2023	1.362.732	1,56%	112,53	112,1201	114,47	113,86
06/12/2023	3.400.435	-2,75%	115,04	111,05	117,29	112,11
05/12/2023	1.371.123	-0,23%	115,04	114,5723	116,02	115,28
04/12/2023	2.231.755	1,10%	112,94	112,56	115,77	115,54
01/12/2023	2.170.748	1,70%	112,50	112,22	114,43	114,28
30/11/2023	1.464.683	0,90%	111,25	110,77	112,515	112,37
29/11/2023	2.172.512	3,47%	108,59	108,69	112,6699	111,37
28/11/2023	971.867	0,83%	106,79	106,00	107,92	107,64
27/11/2023	1.184.001	-0,23%	106,89	105,53	107,105	106,75
24/11/2023	463.674	0,07%	106,89	106,045	107,04	106,8501
23/11/2023	950.396	1,58%	106,89	106,04	107,45	107,45
22/11/2023	925.343	0,95%	106,89	106,04	107,45	106,78
21/11/2023	1.060.813	-0,63%	106,205	105,50	106,79	105,78
20/11/2023	1.180.085	1,42%	104,59	104,3901	106,83	106,45
17/11/2023	1.330.354	1,22%	104,22	103,18	105,3991	104,96
16/11/2023	1.318.770	-0,56%	104,06	102,7901	104,53	103,70
15/11/2023	1.500.900	1,65%	102,78	102,66	104,63	104,28
14/11/2023	2.171.935	4,97%	100,50	100,95	104,05	102,59
13/11/2023	1.112.485	-0,92%	97,73	96,935	98,27	97,73
10/11/2023	1.092.455	1,85%	97,99	96,15	98,70	98,64
09/11/2023	1.428.492	-2,86%	98,84	96,21	99,90	96,32
08/11/2023	1.018.162	0,23%	98,84	98,39	99,65	99,16
07/11/2023	1.514.985	0,61%	98,47	98,47	100,87	98,93
06/11/2023	1.590.390	-2,55%	100,40	97,4601	101,10	98,33
03/11/2023	2.004.053	2,75%	97,10	96,695	101,55	100,90
02/11/2023	2.009.429	3,64%	97,10	96,695	98,41	98,20
01/11/2023	1.921.359	2,60%	92,78	91,76	94,895	94,75
31/10/2023	1.374.274	-0,03%	92,39	91,14	92,63	92,35
30/10/2023	1.848.507	3,09%	91,85	90,38	92,935	92,38
27/10/2023	1.118.506	-2,55%	91,85	89,05	91,875	89,165
26/10/2023	1.551.241	0,42%	91,94	91,57	94,20	92,30
25/10/2023	1.791.868	-3,43%	94,57	91,625	94,63	91,91
24/10/2023	1.766.524	2,62%	94,29	93,095	95,39	95,17
23/10/2023	2.427.479	-1,78%	94,29	92,30	94,84	92,74
20/10/2023	2.981.153	0,21%	93,525	92,28	94,90	94,42
19/10/2023	5.281.157	-7,90%	97,59	94,16	98,66	94,22
18/10/2023	2.625.543	-2,88%	103,95	101,62	104,16	102,30
17/10/2023	1.498.618	0,76%	103,35	103,27	106,19	105,33
16/10/2023	1.747.151	0,71%	104,83	103,69	106,36	104,54
13/10/2023	1.494.497	-1,01%	105,17	102,33	105,3611	103,80
12/10/2023	1.180.500	-2,25%	107,58	104,10	107,56	104,86
11/10/2023	1.113.456	1,88%	106,06	105,38	107,36	107,27
10/10/2023	1.315.042	0,47%	105,09	103,05	106,78	105,30
09/10/2023	1.131.566	-0,30%	103,27	103,06	105,32	104,81