BlackStone Group Inc / The (BX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.437.758	-0,16%	84,14	81,66	84,2875	83,08
18/05/2023	1.567.970	-0,61%	83,69	82,22	83,9799	83,21
17/05/2023	1.923.023	4,13%	81,13	80,82	84,64	83,72
16/05/2023	1.727.945	-3,28%	83,01	80,28	83,21	80,40
15/05/2023	918.037	0,33%	82,54	81,905	83,465	83,13
12/05/2023	1.256.144	-0,50%	83,67	82,24	84,12	82,86
11/05/2023	1.591.941	0,85%	83,21	81,475	83,31	83,28
10/05/2023	1.257.900	1,16%	83,21	81,105	84,07	82,58
09/05/2023	1.654.889	0,57%	80,46	80,05	82,76	81,63
08/05/2023	1.527.066	-1,21%	82,70	81,14	83,06	81,17
05/05/2023	2.087.849	1,80%	81,92	81,135	83,235	82,16
04/05/2023	2.898.388	-2,79%	82,13	79,93	82,18	80,71
03/05/2023	1.987.128	-1,93%	84,66	82,88	85,79	83,03
02/05/2023	3.252.029	-4,61%	86,85	83,23	86,67	84,66
01/05/2023	2.281.531	-0,65%	90,00	88,55	91,36	88,75
28/04/2023	2.383.635	3,49%	86,29	86,09	90,36	89,33
27/04/2023	1.549.064	2,15%	85,87	85,405	87,43	87,14
26/04/2023	1.411.258	-1,30%	86,35	85,05	87,55	85,31
25/04/2023	2.000.058	-2,47%	88,27	86,10	88,57	86,43
24/04/2023	1.661.041	-0,93%	89,38	88,00	89,67	88,62
21/04/2023	2.414.852	-2,71%	91,59	89,261	91,84	89,45
20/04/2023	2.704.029	-0,66%	90,56	90,80	94,91	91,94
19/04/2023	2.976.239	1,15%	90,56	90,28	93,24	92,55
18/04/2023	5.170.248	4,90%	90,26	89,96	92,755	91,50
17/04/2023	1.811.526	2,24%	85,14	84,46	87,25	87,23
14/04/2023	1.427.070	1,20%	84,76	83,3701	85,395	85,32
13/04/2023	1.908.061	2,06%	84,06	82,34	84,86	84,31
12/04/2023	1.691.450	-0,95%	84,70	82,44	85,07	82,61
11/04/2023	1.726.358	2,22%	82,17	81,908	84,51	83,40
10/04/2023	1.562.433	-0,73%	81,42	81,01	82,68	81,59
06/04/2023	1.453.536	0,96%	81,305	81,09	82,535	82,19
05/04/2023	2.273.509	0,26%	80,30	79,295	81,55	81,41
04/04/2023	2.836.803	-4,43%	85,12	80,975	85,31	81,20
03/04/2023	2.627.539	-3,28%	86,62	82,875	87,00	84,96
31/03/2023	1.511.145	2,44%	86,875	86,205	88,28	87,84
30/03/2023	1.918.673	0,67%	85,79	84,75	87,03	85,75
29/03/2023	1.270.470	1,82%	85,36	83,765	85,52	85,18
28/03/2023	1.344.891	-0,63%	83,93	82,35	84,81	83,66
27/03/2023	1.842.876	0,30%	85,94	82,845	86,00	84,19
24/03/2023	2.491.449	-0,60%	82,245	80,81	84,02	83,94
23/03/2023	2.349.043	0,56%	85,26	83,26	87,4144	84,45
22/03/2023	2.215.806	-3,34%	86,82	83,74	87,73	83,98
21/03/2023	2.079.740	5,26%	84,61	84,67	87,04	86,88
20/03/2023	3.383.904	-2,77%	84,51	81,20	84,99	82,54
17/03/2023	4.379.946	-2,72%	88,19	82,81	88,57	84,89
16/03/2023	2.975.500	0,68%	85,59	85,31	89,22	87,26
15/03/2023	3.445.618	0,53%	84,37	83,48	87,22	86,67
14/03/2023	4.754.149	3,27%	87,06	85,23	87,99	86,21
13/03/2023	6.455.633	4,06%	77,56	77,37	84,30	83,48
10/03/2023	7.250.338	-5,61%	83,99	79,13	85,13	80,22
09/03/2023	3.070.013	-3,29%	90,84	84,72	91,69	88,50
08/03/2023	1.063.495	2,28%	89,74	89,7973	91,91	91,51
07/03/2023	1.596.291	-2,24%	91,07	89,37	91,74	89,47
06/03/2023	1.622.562	0,33%	90,93	90,50	92,58	91,52
03/03/2023	1.712.559	2,43%	89,63	87,35	91,26	91,22
02/03/2023	2.107.490	-0,80%	87,02	86,62	89,52	89,06
01/03/2023	1.535.036	-1,12%	90,62	89,54	91,55	89,78
28/02/2023	1.198.990	0,97%	90,09	89,41	91,515	90,8027
27/02/2023	1.132.880	0,98%	90,55	89,35	91,22	89,93
24/02/2023	1.626.635	-2,15%	89,42	87,81	89,44	89,06
23/02/2023	1.421.025	0,13%	92,39	89,47	92,39	91,02
22/02/2023	1.122.753	0,19%	90,61	89,7204	91,7748	90,90
21/02/2023	1.506.453	-2,98%	91,65	90,04	92,075	90,73
20/02/2023	2.780.455	-0,97%	93,67	91,93	94,01	93,52
17/02/2023	2.780.455	-0,97%	93,67	91,93	94,01	93,52
16/02/2023	1.325.794	-2,27%	94,48	92,93	95,955	94,44
15/02/2023	2.116.116	-0,15%	95,95	95,78	97,497	96,63
14/02/2023	1.874.518	0,34%	95,21	94,65	97,96	96,77
13/02/2023	2.591.266	1,75%	93,23	93,24	96,56	94,76
10/02/2023	1.584.029	1,37%	90,65	89,83	93,15	93,13
09/02/2023	2.049.632	-2,91%	95,16	90,94	95,9606	91,87
08/02/2023	1.177.030	-2,16%	95,94	94,51	97,09	94,62
07/02/2023	1.211.184	1,03%	95,22	94,44	97,70	96,71
06/02/2023	1.738.850	-1,45%	95,55	93,83	95,815	95,72
03/02/2023	2.127.955	-2,06%	95,73	95,205	100,02	97,08
02/02/2023	4.830.721	2,90%	99,715	99,30	102,03	100,03
01/02/2023	3.197.166	1,30%	94,81	92,93	98,28	97,21
31/01/2023	1.214.456	1,12%	94,54	94,13	96,04	95,96
30/01/2023	2.702.820	-1,00%	94,71	94,53	96,96	94,90
27/01/2023	2.609.143	2,19%	93,60	92,953	96,20	95,86
26/01/2023	3.332.205	5,78%	90,39	90,13	93,84	94,00
25/01/2023	1.714.007	0,73%	86,50	85,59	89,02	88,86
24/01/2023	2.354.555	0,44%	89,00	87,26	90,24	88,22
23/01/2023	2.480.871	3,32%	85,60	85,40	88,35	87,83
20/01/2023	2.042.300	5,03%	81,40	80,95	85,03	84,57
19/01/2023	2.416.190	-4,01%	82,15	80,08	82,565	80,62
18/01/2023	2.526.591	-2,20%	86,41	83,93	87,66	83,99
17/01/2023	1.436.498	0,99%	85,26	85,01	86,60	85,88
16/01/2023	1.681.634	-0,02%	83,57	83,3523	85,845	85,04
13/01/2023	1.681.634	-0,02%	83,57	83,3523	85,845	85,04
12/01/2023	2.367.715	2,40%	83,76	82,2601	85,06	85,06
11/01/2023	2.733.051	3,09%	82,17	81,57	83,40	83,02
10/01/2023	1.829.725	-0,06%	80,08	79,7244	81,29	80,53
09/01/2023	2.151.561	1,72%	80,37	79,63	81,88	80,58
06/01/2023	2.327.646	3,15%	77,76	76,32	79,77	79,00
05/01/2023	1.992.328	-1,82%	77,02	76,22	77,76	76,59
04/01/2023	2.132.040	2,46%	76,89	75,86	78,32	78,00
03/01/2023	5.167.207	2,62%	76,87	74,04	77,97	76,13
02/01/2023	2.296.127	-0,60%	73,78	73,07	74,75	74,30
30/12/2022	2.296.127	-0,60%	73,78	73,07	74,75	74,30