BlackStone Group Inc / The (BX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 02/06/2025 |
993.736 |
0,04%
|
138,17
|
136,20
|
139,08
|
138,81
|
| 30/05/2025 |
3.068.132 |
-0,09%
|
138,71
|
136,09
|
138,88
|
138,76
|
| 29/05/2025 |
645.511 |
0,34%
|
139,94
|
137,50
|
139,94
|
138,88
|
| 28/05/2025 |
530.336 |
-0,64%
|
139,72
|
138,10
|
139,79
|
138,41
|
| 27/05/2025 |
972.951 |
2,34%
|
138,00
|
137,00
|
139,56
|
139,30
|
| 23/05/2025 |
734.259 |
-0,59%
|
133,50
|
133,50
|
137,18
|
136,12
|
| 22/05/2025 |
907.923 |
-0,41%
|
136,92
|
135,78
|
137,77
|
136,93
|
| 21/05/2025 |
1.128.512 |
-4,65%
|
142,02
|
137,06
|
142,50
|
137,49
|
| 20/05/2025 |
773.119 |
-0,86%
|
143,80
|
143,11
|
144,86
|
144,20
|
| 19/05/2025 |
840.797 |
-0,85%
|
143,09
|
142,65
|
145,85
|
145,45
|
| 16/05/2025 |
978.530 |
-0,03%
|
147,54
|
145,42
|
147,54
|
146,70
|
| 15/05/2025 |
744.935 |
-1,13%
|
147,62
|
145,29
|
147,85
|
146,75
|
| 14/05/2025 |
610.032 |
-0,12%
|
148,90
|
147,64
|
149,22
|
148,42
|
| 13/05/2025 |
705.509 |
-0,27%
|
149,17
|
147,98
|
150,75
|
148,60
|
| 12/05/2025 |
1.268.585 |
6,89%
|
150,00
|
146,53
|
151,84
|
149,00
|
| 09/05/2025 |
664.996 |
-0,30%
|
140,42
|
139,00
|
142,11
|
139,39
|
| 08/05/2025 |
1.067.868 |
2,70%
|
138,28
|
137,52
|
142,15
|
139,81
|
| 07/05/2025 |
588.372 |
1,60%
|
134,25
|
134,25
|
136,77
|
136,14
|
| 06/05/2025 |
659.964 |
-1,55%
|
133,04
|
133,00
|
135,75
|
134,00
|
| 05/05/2025 |
674.328 |
-0,95%
|
135,84
|
135,56
|
138,32
|
136,11
|
| 02/05/2025 |
845.288 |
3,02%
|
136,15
|
135,365
|
139,30
|
137,42
|
| 01/05/2025 |
904.281 |
1,28%
|
132,48
|
131,49
|
135,74
|
133,39
|
| 30/04/2025 |
1.515.543 |
-1,37%
|
129,87
|
126,94
|
132,04
|
131,71
|
| 29/04/2025 |
630.897 |
-0,03%
|
132,25
|
130,995
|
133,69
|
133,54
|
| 28/04/2025 |
797.984 |
0,54%
|
132,97
|
132,19
|
135,69
|
133,58
|
| 25/04/2025 |
791.353 |
-1,26%
|
133,53
|
132,00
|
134,81
|
132,86
|
| 24/04/2025 |
1.320.243 |
5,94%
|
127,57
|
127,03
|
135,74
|
134,55
|
| 23/04/2025 |
1.360.837 |
1,67%
|
131,05
|
126,51
|
134,43
|
127,00
|
| 22/04/2025 |
975.120 |
3,90%
|
122,38
|
121,70
|
125,57
|
124,91
|
| 21/04/2025 |
1.043.763 |
-7,80%
|
127,00
|
118,73
|
127,19
|
120,22
|
| 17/04/2025 |
1.153.770 |
0,78%
|
132,00
|
128,80
|
132,38
|
130,39
|
| 16/04/2025 |
1.077.961 |
-3,12%
|
131,43
|
127,15
|
132,525
|
129,38
|
| 15/04/2025 |
1.245.835 |
2,35%
|
130,43
|
129,905
|
135,00
|
133,54
|
| 14/04/2025 |
1.033.609 |
2,59%
|
130,86
|
128,51
|
132,075
|
130,47
|
| 11/04/2025 |
1.271.508 |
-0,21%
|
125,92
|
123,395
|
128,51
|
127,18
|
| 10/04/2025 |
1.687.294 |
-7,21%
|
133,23
|
123,60
|
133,65
|
127,45
|
| 09/04/2025 |
2.314.028 |
14,40%
|
118,24
|
117,30
|
139,35
|
137,36
|
| 08/04/2025 |
2.105.702 |
-3,67%
|
130,81
|
117,90
|
132,05
|
120,07
|
| 07/04/2025 |
2.532.884 |
-0,31%
|
118,90
|
115,66
|
130,75
|
124,65
|
| 04/04/2025 |
2.138.170 |
-6,06%
|
128,10
|
119,25
|
128,67
|
125,04
|
| 03/04/2025 |
2.039.603 |
-9,86%
|
135,85
|
132,71
|
137,265
|
133,10
|
| 02/04/2025 |
913.263 |
3,40%
|
140,26
|
140,26
|
148,43
|
147,66
|
| 01/04/2025 |
910.799 |
2,16%
|
140,12
|
138,65
|
143,21
|
142,80
|
| 31/03/2025 |
1.639.905 |
1,21%
|
135,90
|
133,25
|
140,88
|
139,78
|
| 28/03/2025 |
969.704 |
-4,42%
|
143,18
|
137,69
|
143,28
|
138,11
|
| 27/03/2025 |
726.240 |
-1,47%
|
145,79
|
143,29
|
145,79
|
144,50
|
| 26/03/2025 |
836.874 |
-3,01%
|
150,00
|
146,00
|
150,845
|
146,66
|
| 25/03/2025 |
1.326.561 |
-0,57%
|
152,11
|
149,34
|
153,00
|
151,21
|
| 24/03/2025 |
630.204 |
2,56%
|
151,00
|
150,91
|
153,02
|
152,08
|
| 21/03/2025 |
5.019.086 |
-0,31%
|
146,87
|
145,81
|
149,21
|
148,29
|
| 20/03/2025 |
1.077.848 |
-0,65%
|
148,01
|
148,00
|
150,86
|
148,75
|
| 19/03/2025 |
1.062.248 |
2,41%
|
146,03
|
144,25
|
150,72
|
149,72
|
| 18/03/2025 |
715.263 |
-1,08%
|
147,78
|
144,64
|
148,53
|
146,19
|
| 17/03/2025 |
1.121.658 |
4,89%
|
141,12
|
141,12
|
149,28
|
147,78
|
| 14/03/2025 |
944.837 |
3,19%
|
139,29
|
137,46
|
141,70
|
140,89
|
