BlackStone Group Inc / The (BX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.619.290	0,90%	102,85	101,91	105,96	105,13
05/10/2023	1.440.669	0,13%	103,99	102,68	104,445	104,38
04/10/2023	1.489.281	0,95%	105,99	102,42	104,64	104,20
03/10/2023	2.313.049	-3,68%	105,99	102,44	106,045	103,22
02/10/2023	1.325.700	0,01%	109,085	106,25	108,11	107,15
29/09/2023	2.141.687	-1,46%	109,085	106,79	109,775	106,65
28/09/2023	1.936.327	1,58%	106,37	105,74	109,34	108,23
27/09/2023	2.029.228	0,58%	109,29	105,07	107,2595	106,55
26/09/2023	2.704.822	-3,95%	110,895	105,35	109,855	105,94
25/09/2023	2.151.099	-0,78%	110,895	109,26	111,2569	110,31
22/09/2023	1.620.285	0,05%	111,22	110,42	112,20	111,18
21/09/2023	2.788.896	-2,72%	112,905	110,61	113,305	111,11
20/09/2023	2.886.579	-1,26%	115,58	113,67	116,78	113,67
19/09/2023	2.914.059	0,66%	114,16	113,58	115,52	115,12
18/09/2023	4.122.091	0,51%	113,50	113,025	115,21	114,37
15/09/2023	11.375.275	0,62%	113,35	112,90	115,1863	113,41
14/09/2023	3.445.904	-0,04%	113,78	112,06	113,90	112,71
13/09/2023	3.570.653	0,19%	112,91	112,015	113,73	112,75
12/09/2023	2.584.817	-0,85%	113,98	112,50	114,2396	112,54
11/09/2023	3.648.106	0,74%	113,07	112,94	114,95	113,50
08/09/2023	4.408.116	3,01%	109,95	109,66	112,825	112,68
07/09/2023	4.915.188	1,38%	106,63	106,34	110,29	109,39
06/09/2023	4.048.383	-0,31%	107,28	107,07	108,85	107,90
05/09/2023	9.656.430	3,59%	108,67	107,44	109,06	108,24
04/09/2023	1.927.803	-1,77%	107,25	104,17	107,36	104,49
01/09/2023	1.927.803	-1,77%	107,25	104,17	107,36	104,49
31/08/2023	1.808.257	1,41%	105,55	105,25	107,02	106,37
30/08/2023	1.609.122	0,57%	104,35	103,62	105,28	104,89
29/08/2023	1.601.497	3,39%	100,93	100,80	104,60	104,30
28/08/2023	1.074.444	1,22%	100,30	100,2095	101,57	100,88
25/08/2023	761.695	0,65%	99,41	98,30	100,15	99,66
24/08/2023	971.061	-0,68%	99,99	98,56	101,045	99,02
23/08/2023	763.737	1,47%	99,35	98,05	99,88	99,70
22/08/2023	867.101	-0,54%	99,35	97,94	99,3325	98,26
21/08/2023	1.117.935	0,07%	99,35	98,38	99,82	98,79
18/08/2023	1.549.890	1,98%	97,34	95,22	99,12	98,72
17/08/2023	811.038	-0,10%	97,34	96,18	97,89	96,80
16/08/2023	769.351	-0,59%	97,20	96,83	98,075	96,90
15/08/2023	1.193.131	-0,58%	97,20	96,62	97,825	97,47
14/08/2023	2.077.935	-0,34%	98,74	97,26	99,04	98,04
11/08/2023	1.791.975	-1,83%	98,74	98,165	100,12	98,37
10/08/2023	2.224.930	0,11%	101,31	99,3965	102,3593	100,20
09/08/2023	2.514.153	-3,55%	104,17	99,97	103,545	100,09
08/08/2023	1.315.214	-0,15%	102,52	101,67	104,2599	103,77
07/08/2023	961.265	1,17%	103,18	103,03	104,1799	103,93
04/08/2023	1.418.308	0,12%	103,13	102,23	104,48	102,73
03/08/2023	2.024.958	-0,27%	102,21	100,94	102,95	102,61
02/08/2023	1.464.463	-3,01%	103,97	102,54	104,4737	102,89
01/08/2023	1.972.082	1,23%	104,91	104,11	106,58	106,08
31/07/2023	1.185.034	-0,25%	105,605	104,065	105,28	104,79
28/07/2023	1.891.065	2,50%	105,605	103,48	105,59	105,05
27/07/2023	1.507.503	-1,37%	105,605	103,155	106,595	103,28
26/07/2023	1.618.661	0,30%	103,81	102,86	105,37	104,71
25/07/2023	957.860	-0,69%	105,11	103,52	105,73	104,40
24/07/2023	1.504.457	0,23%	105,25	104,26	106,33	105,13
21/07/2023	2.181.852	-2,44%	107,47	104,38	107,49	104,89
20/07/2023	3.552.531	-0,61%	105,66	104,55	108,48	107,51
19/07/2023	3.167.028	1,21%	105,30	105,19	108,77	108,17
18/07/2023	3.163.189	2,39%	104,61	103,80	107,44	106,88
17/07/2023	3.607.708	0,35%	104,61	103,48	106,84	104,39
14/07/2023	4.195.679	1,26%	103,68	103,235	104,86	104,03
13/07/2023	2.692.386	4,65%	99,675	99,11	102,76	102,74
12/07/2023	2.365.783	-0,30%	99,675	97,87	100,44	98,18
11/07/2023	4.173.407	5,46%	93,77	93,545	98,85	98,47
10/07/2023	843.964	1,59%	91,725	91,57	93,965	93,37
07/07/2023	929.880	-0,12%	91,26	91,19	92,88	91,91
06/07/2023	1.705.990	-0,96%	91,26	89,47	92,13	92,02
05/07/2023	1.111.020	-1,95%	94,13	92,44	94,129	92,91
04/07/2023	906.940	1,95%	93,08	93,08	95,33	94,78
03/07/2023	906.940	1,95%	93,08	93,08	95,33	94,78
30/06/2023	1.642.562	0,17%	93,35	92,97	94,15	92,97
29/06/2023	1.474.247	1,67%	91,62	91,3202	92,95	92,81
28/06/2023	947.955	-0,04%	90,98	90,18	91,5131	91,29
27/06/2023	1.364.479	2,87%	89,79	89,8699	92,03	91,33
26/06/2023	901.372	1,07%	87,595	87,6038	89,669	88,78
23/06/2023	1.134.877	-1,46%	87,96	87,7004	88,93	87,84
22/06/2023	1.007.321	0,01%	90,13	87,40	89,4025	89,14
21/06/2023	936.740	-1,64%	92,65	89,1301	90,53	89,13
20/06/2023	1.121.794	-0,56%	92,65	89,37	90,90	90,62
19/06/2023	1.435.903	-1,64%	92,65	91,01	92,77	91,13
16/06/2023	1.435.903	-1,64%	92,65	91,01	92,77	91,13
15/06/2023	1.401.186	3,20%	90,05	89,983	93,17	93,18
14/06/2023	1.355.684	-0,42%	91,03	89,54	92,01	90,29
13/06/2023	1.466.205	0,87%	90,06	89,6801	91,8825	90,67
12/06/2023	1.259.621	1,93%	88,46	87,83	89,95	89,89
09/06/2023	1.211.782	-0,53%	88,805	87,6083	89,42	88,19
08/06/2023	1.479.141	1,56%	88,05	86,17	88,79	88,66
07/06/2023	1.342.694	-0,11%	85,55	86,88	88,33	87,30
06/06/2023	1.877.373	2,20%	85,55	85,115	87,74	87,40
05/06/2023	3.116.471	-3,91%	85,55	84,10	86,69	85,52
02/06/2023	3.784.390	2,13%	88,60	88,45	91,06	89,00
01/06/2023	2.235.161	1,75%	86,11	84,11	87,98	87,14
31/05/2023	1.846.926	0,82%	83,34	85,075	86,93	85,64
30/05/2023	1.846.926	0,82%	83,34	85,075	86,93	86,40
29/05/2023	1.406.711	2,60%	83,34	82,875	86,0637	85,70
26/05/2023	1.406.711	2,60%	83,34	82,875	86,0637	85,70
25/05/2023	1.236.158	0,45%	83,66	81,95	84,19	83,53
24/05/2023	1.354.555	-0,68%	82,85	81,06	83,58	83,16
23/05/2023	1.271.577	-1,51%	84,57	83,34	85,81	83,73
22/05/2023	1.617.813	2,32%	82,46	82,209	85,335	85,01