BlackStone Group Inc / The (BX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.436.428 |
1,33%
|
127,96
|
127,50
|
131,69
|
131,42
|
| 06/02/2026 |
1.866.047 |
2,25%
|
129,35
|
126,98
|
130,23
|
129,69
|
| 05/02/2026 |
2.157.983 |
-5,73%
|
133,37
|
125,28
|
133,50
|
126,83
|
| 04/02/2026 |
1.587.233 |
0,49%
|
132,90
|
128,33
|
136,33
|
134,54
|
| 03/02/2026 |
2.017.135 |
-5,24%
|
139,32
|
130,00
|
140,09
|
133,88
|
| 02/02/2026 |
810.449 |
-0,80%
|
141,76
|
139,19
|
142,76
|
141,28
|
| 30/01/2026 |
1.033.662 |
-0,36%
|
141,45
|
140,11
|
143,00
|
142,42
|
| 29/01/2026 |
1.541.137 |
-2,62%
|
148,00
|
141,02
|
149,47
|
142,94
|
| 28/01/2026 |
925.950 |
-1,09%
|
148,88
|
145,37
|
149,25
|
146,79
|
| 27/01/2026 |
598.517 |
-1,11%
|
150,97
|
148,05
|
151,20
|
148,41
|
| 26/01/2026 |
687.568 |
-0,27%
|
150,50
|
147,98
|
151,165
|
150,07
|
| 23/01/2026 |
1.267.955 |
-2,86%
|
154,47
|
149,38
|
154,47
|
150,48
|
| 22/01/2026 |
673.341 |
-0,68%
|
157,29
|
154,72
|
157,605
|
154,91
|
| 21/01/2026 |
828.540 |
1,34%
|
155,59
|
154,84
|
157,80
|
155,97
|
| 20/01/2026 |
1.168.049 |
-5,87%
|
159,81
|
153,81
|
160,88
|
153,91
|
| 16/01/2026 |
1.145.969 |
1,67%
|
160,65
|
160,65
|
165,125
|
163,50
|
| 15/01/2026 |
769.119 |
1,32%
|
159,40
|
158,71
|
162,21
|
160,81
|
| 14/01/2026 |
798.944 |
2,23%
|
154,17
|
153,56
|
158,73
|
158,71
|
| 13/01/2026 |
733.202 |
-0,85%
|
156,98
|
153,82
|
158,34
|
155,25
|
| 12/01/2026 |
790.623 |
-0,66%
|
155,44
|
154,08
|
157,35
|
156,58
|
| 09/01/2026 |
709.506 |
1,49%
|
155,85
|
154,20
|
158,26
|
157,62
|
| 08/01/2026 |
984.907 |
1,11%
|
152,68
|
152,265
|
155,82
|
155,30
|
| 07/01/2026 |
1.507.063 |
-5,57%
|
161,92
|
147,52
|
162,00
|
153,59
|
| 06/01/2026 |
986.680 |
0,18%
|
162,28
|
160,54
|
163,135
|
162,65
|
| 20/11/2025 |
973.802 |
-0,17%
|
141,00
|
137,71
|
142,06
|
138,42
|
| 19/11/2025 |
1.015.871 |
1,55%
|
137,25
|
135,63
|
138,70
|
138,65
|
| 18/11/2025 |
1.136.238 |
-1,37%
|
137,17
|
135,99
|
138,74
|
136,53
|
| 17/11/2025 |
836.210 |
-2,14%
|
140,71
|
137,04
|
141,03
|
138,42
|
| 14/11/2025 |
976.497 |
1,37%
|
138,37
|
136,96
|
142,47
|
141,44
|
| 13/11/2025 |
1.170.286 |
-3,35%
|
142,95
|
137,96
|
143,60
|
139,53
|
| 12/11/2025 |
888.581 |
-0,43%
|
145,12
|
143,85
|
146,60
|
144,36
|
| 11/11/2025 |
734.473 |
0,47%
|
144,76
|
143,48
|
146,17
|
144,98
|
| 10/11/2025 |
1.414.491 |
-1,12%
|
148,84
|
143,885
|
148,90
|
144,30
|
| 07/11/2025 |
800.472 |
1,75%
|
142,94
|
141,73
|
146,21
|
145,94
|
| 06/11/2025 |
816.805 |
-0,62%
|
144,66
|
141,37
|
145,50
|
143,43
|
| 05/11/2025 |
870.304 |
1,03%
|
142,90
|
141,30
|
144,77
|
144,32
|
| 04/11/2025 |
1.207.059 |
-1,09%
|
142,99
|
142,50
|
145,74
|
142,85
|
| 03/11/2025 |
1.754.403 |
-1,51%
|
145,38
|
142,65
|
145,84
|
144,42
|
| 31/10/2025 |
1.315.326 |
-1,18%
|
147,67
|
144,55
|
147,67
|
146,64
|
| 30/10/2025 |
893.049 |
-0,36%
|
147,50
|
146,40
|
150,95
|
148,39
|
| 29/10/2025 |
953.927 |
-1,83%
|
151,00
|
148,47
|
152,02
|
148,92
|
| 28/10/2025 |
778.550 |
-1,40%
|
153,69
|
151,12
|
153,85
|
151,69
|
| 27/10/2025 |
846.533 |
-0,49%
|
155,89
|
153,14
|
157,54
|
153,85
|
| 24/10/2025 |
1.161.012 |
-0,25%
|
158,40
|
154,47
|
159,08
|
154,60
|
| 23/10/2025 |
1.470.423 |
-4,17%
|
161,81
|
152,27
|
162,00
|
154,98
|
| 22/10/2025 |
1.130.488 |
0,18%
|
160,92
|
159,00
|
162,545
|
161,72
|
| 21/10/2025 |
596.832 |
0,62%
|
159,99
|
159,99
|
162,65
|
161,43
|
| 20/10/2025 |
772.594 |
2,64%
|
158,07
|
157,96
|
161,21
|
160,44
|
| 17/10/2025 |
919.633 |
-1,05%
|
157,91
|
155,30
|
158,56
|
156,31
|
| 16/10/2025 |
1.293.622 |
-3,62%
|
164,01
|
155,61
|
165,10
|
157,97
|
| 15/10/2025 |
929.496 |
-0,04%
|
166,09
|
161,36
|
166,39
|
163,91
|
| 14/10/2025 |
1.063.199 |
3,68%
|
156,93
|
156,93
|
165,06
|
163,98
|
| 13/10/2025 |
862.309 |
2,85%
|
156,41
|
154,57
|
158,56
|
158,16
|
| 10/10/2025 |
1.254.978 |
-4,28%
|
160,49
|
153,22
|
161,25
|
153,77
|
| 09/10/2025 |
661.522 |
-1,11%
|
162,58
|
159,72
|
163,00
|
160,65
|
| 08/10/2025 |
673.158 |
-1,49%
|
164,91
|
161,38
|
164,91
|
162,46
|
| 07/10/2025 |
743.467 |
-1,19%
|
167,30
|
163,94
|
169,00
|
164,91
|
| 06/10/2025 |
582.287 |
-0,93%
|
168,91
|
164,45
|
170,00
|
166,89
|
| 03/10/2025 |
870.960 |
1,12%
|
167,31
|
167,31
|
169,53
|
168,45
|
| 02/10/2025 |
977.214 |
-0,90%
|
168,21
|
166,46
|
168,75
|
166,58
|
| 01/10/2025 |
772.173 |
-1,61%
|
169,36
|
168,00
|
170,19
|
168,10
|
| 30/09/2025 |
1.342.723 |
-3,00%
|
176,38
|
166,77
|
176,62
|
170,85
|
| 29/09/2025 |
729.829 |
0,47%
|
176,38
|
174,55
|
177,18
|
176,14
|
| 26/09/2025 |
588.724 |
-0,16%
|
176,49
|
174,82
|
178,19
|
175,32
|
| 25/09/2025 |
833.530 |
-1,39%
|
175,00
|
174,11
|
176,84
|
175,60
|
| 24/09/2025 |
919.845 |
-3,69%
|
185,00
|
177,27
|
185,28
|
178,08
|
| 23/09/2025 |
785.668 |
-0,39%
|
185,59
|
183,81
|
189,78
|
184,91
|
| 22/09/2025 |
887.307 |
-1,06%
|
185,87
|
184,73
|
188,41
|
185,64
|
| 19/09/2025 |
4.079.424 |
-0,56%
|
188,87
|
186,62
|
189,00
|
187,62
|
| 18/09/2025 |
945.816 |
2,76%
|
184,77
|
184,70
|
190,02
|
188,68
|
| 17/09/2025 |
844.617 |
-0,05%
|
184,07
|
182,595
|
187,56
|
183,62
|
| 16/09/2025 |
662.975 |
-0,04%
|
184,45
|
183,57
|
185,14
|
183,72
|
| 15/09/2025 |
613.374 |
1,35%
|
181,80
|
181,58
|
184,12
|
183,80
|
| 12/09/2025 |
861.186 |
-1,40%
|
182,99
|
180,16
|
183,63
|
181,35
|
| 11/09/2025 |
1.232.970 |
3,19%
|
178,53
|
178,53
|
186,63
|
183,92
|
| 10/09/2025 |
915.648 |
2,92%
|
174,98
|
174,89
|
179,64
|
178,23
|
| 09/09/2025 |
649.730 |
-0,08%
|
172,62
|
172,55
|
175,67
|
173,17
|
| 08/09/2025 |
818.166 |
1,95%
|
170,64
|
169,90
|
173,59
|
173,30
|
| 05/09/2025 |
787.427 |
0,05%
|
172,97
|
167,80
|
173,26
|
169,99
|
| 04/09/2025 |
590.841 |
1,53%
|
168,26
|
167,86
|
170,33
|
169,90
|
| 03/09/2025 |
616.588 |
-1,30%
|
169,45
|
165,56
|
169,61
|
167,34
|
| 02/09/2025 |
816.922 |
-1,08%
|
167,63
|
165,60
|
169,87
|
169,55
|
| 29/08/2025 |
608.469 |
-0,36%
|
172,42
|
170,57
|
172,76
|
171,40
|
| 28/08/2025 |
683.794 |
0,22%
|
172,00
|
171,765
|
173,55
|
172,02
|
| 27/08/2025 |
596.441 |
0,12%
|
171,05
|
170,74
|
172,48
|
171,64
|
| 26/08/2025 |
910.637 |
1,14%
|
169,36
|
168,28
|
171,60
|
171,43
|
| 25/08/2025 |
644.218 |
-0,59%
|
169,56
|
169,31
|
171,89
|
169,50
|
| 22/08/2025 |
836.744 |
4,32%
|
164,77
|
163,77
|
172,45
|
170,50
|
| 21/08/2025 |
1.311.702 |
-0,63%
|
164,00
|
162,93
|
164,86
|
163,44
|
| 20/08/2025 |
811.200 |
-1,69%
|
166,13
|
162,92
|
166,63
|
164,47
|
| 19/08/2025 |
795.276 |
-1,14%
|
169,62
|
166,83
|
170,15
|
167,29
|
| 18/08/2025 |
964.456 |
-1,40%
|
171,41
|
168,84
|
171,84
|
169,22
|
| 15/08/2025 |
931.653 |
-1,75%
|
175,51
|
171,475
|
175,51
|
171,62
|
| 14/08/2025 |
635.439 |
-1,10%
|
175,59
|
172,50
|
175,67
|
174,68
|
| 13/08/2025 |
958.348 |
1,66%
|
175,90
|
173,99
|
177,41
|
176,62
|
| 12/08/2025 |
878.045 |
2,16%
|
171,45
|
171,41
|
175,23
|
173,74
|
| 11/08/2025 |
861.609 |
0,69%
|
170,60
|
169,26
|
171,16
|
170,07
|
| 08/08/2025 |
573.986 |
0,76%
|
168,50
|
167,76
|
170,83
|
168,91
|
| 07/08/2025 |
725.815 |
-1,01%
|
171,03
|
166,35
|
171,40
|
167,64
|
| 06/08/2025 |
636.309 |
1,00%
|
168,35
|
167,89
|
170,59
|
169,35
|
