BlackStone Group Inc / The (BX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
983.991 |
-1,65%
|
171,30
|
166,26
|
171,30
|
167,68
|
| 04/08/2025 |
1.339.719 |
0,06%
|
170,20
|
169,86
|
171,17
|
170,50
|
| 01/08/2025 |
923.895 |
-1,48%
|
169,95
|
166,97
|
171,22
|
170,40
|
| 31/07/2025 |
872.186 |
-1,36%
|
174,00
|
171,43
|
175,44
|
172,96
|
| 30/07/2025 |
728.978 |
-0,96%
|
177,62
|
173,17
|
178,11
|
175,34
|
| 29/07/2025 |
940.068 |
0,06%
|
177,67
|
175,51
|
179,00
|
177,04
|
| 28/07/2025 |
775.964 |
-0,65%
|
178,04
|
175,90
|
178,76
|
176,94
|
| 25/07/2025 |
769.748 |
-0,01%
|
179,00
|
177,83
|
181,245
|
178,10
|
| 24/07/2025 |
1.582.743 |
3,58%
|
178,00
|
175,43
|
181,00
|
178,11
|
| 23/07/2025 |
892.506 |
1,52%
|
170,12
|
169,99
|
172,17
|
171,96
|
| 22/07/2025 |
942.829 |
1,61%
|
167,63
|
166,21
|
170,09
|
169,38
|
| 21/07/2025 |
772.948 |
-1,20%
|
169,57
|
166,54
|
169,605
|
166,69
|
| 18/07/2025 |
1.176.033 |
-2,19%
|
173,47
|
168,55
|
173,57
|
168,72
|
| 17/07/2025 |
1.331.357 |
3,96%
|
165,90
|
165,84
|
173,15
|
172,49
|
| 16/07/2025 |
1.474.227 |
3,83%
|
163,01
|
161,57
|
166,68
|
165,92
|
| 15/07/2025 |
718.217 |
-2,18%
|
163,33
|
159,26
|
163,36
|
159,80
|
| 14/07/2025 |
683.102 |
0,84%
|
162,00
|
161,06
|
163,58
|
163,36
|
| 11/07/2025 |
1.409.019 |
-1,26%
|
162,32
|
161,35
|
162,94
|
162,00
|
| 10/07/2025 |
1.446.070 |
3,39%
|
158,97
|
158,85
|
164,23
|
164,06
|
| 09/07/2025 |
1.194.206 |
1,49%
|
157,00
|
156,45
|
158,71
|
158,68
|
| 08/07/2025 |
1.174.086 |
2,20%
|
154,03
|
153,94
|
156,83
|
156,35
|
| 07/07/2025 |
1.348.667 |
-1,38%
|
154,62
|
151,42
|
155,44
|
152,99
|
| 04/07/2025 |
1.166.384 |
0,06%
|
154,435
|
153,57
|
155,6376
|
155,13
|
| 03/07/2025 |
533.778 |
1,02%
|
154,49
|
154,01
|
155,58
|
155,13
|
| 02/07/2025 |
679.516 |
0,52%
|
152,34
|
150,83
|
153,74
|
153,56
|
| 01/07/2025 |
1.139.547 |
2,13%
|
148,94
|
148,94
|
153,57
|
152,77
|
| 30/06/2025 |
1.415.117 |
-1,01%
|
152,38
|
148,94
|
152,62
|
149,58
|
| 27/06/2025 |
2.183.723 |
1,98%
|
149,70
|
148,96
|
152,65
|
151,11
|
| 26/06/2025 |
1.095.006 |
3,21%
|
144,49
|
144,42
|
148,33
|
148,18
|
| 25/06/2025 |
523.450 |
-0,33%
|
144,33
|
142,30
|
144,59
|
143,57
|
| 24/06/2025 |
839.073 |
4,14%
|
140,02
|
140,00
|
144,45
|
144,05
|
| 23/06/2025 |
794.262 |
0,46%
|
137,50
|
133,90
|
138,49
|
138,32
|
| 20/06/2025 |
2.292.224 |
0,15%
|
138,40
|
137,08
|
138,96
|
137,69
|
| 18/06/2025 |
812.643 |
1,33%
|
135,39
|
135,00
|
139,10
|
137,49
|
| 17/06/2025 |
761.519 |
-1,86%
|
137,20
|
134,81
|
137,46
|
135,69
|
| 16/06/2025 |
783.922 |
1,36%
|
137,54
|
137,54
|
140,00
|
138,26
|
| 13/06/2025 |
884.076 |
-3,11%
|
138,55
|
136,10
|
139,03
|
136,41
|
| 12/06/2025 |
601.509 |
-0,42%
|
140,09
|
139,36
|
141,56
|
140,79
|
| 11/06/2025 |
768.207 |
-1,10%
|
144,00
|
140,83
|
145,45
|
141,39
|
| 10/06/2025 |
943.341 |
2,13%
|
140,00
|
139,29
|
143,04
|
142,96
|
| 09/06/2025 |
1.070.981 |
-0,33%
|
141,35
|
139,36
|
141,35
|
139,98
|
| 06/06/2025 |
1.406.097 |
1,95%
|
139,88
|
139,525
|
141,34
|
140,45
|
| 05/06/2025 |
612.143 |
-0,72%
|
139,15
|
136,70
|
139,38
|
137,76
|
| 04/06/2025 |
475.207 |
-0,18%
|
139,52
|
138,45
|
139,93
|
138,76
|
| 03/06/2025 |
1.282.751 |
0,14%
|
138,74
|
137,53
|
139,77
|
139,01
|
