BlackStone Group Inc / The (BX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.066.141 |
-2,85%
|
141,27
|
135,62
|
141,27
|
136,53
|
| 12/03/2025 |
1.042.033 |
1,74%
|
142,25
|
139,00
|
143,59
|
140,54
|
| 11/03/2025 |
1.245.334 |
-0,88%
|
139,98
|
137,75
|
141,13
|
138,14
|
| 10/03/2025 |
1.338.047 |
-3,98%
|
141,50
|
136,70
|
142,65
|
139,37
|
| 07/03/2025 |
1.037.556 |
-0,33%
|
145,24
|
138,86
|
145,60
|
145,15
|
| 06/03/2025 |
1.287.783 |
-4,22%
|
148,45
|
144,72
|
149,61
|
145,63
|
| 05/03/2025 |
1.086.007 |
0,87%
|
151,85
|
148,83
|
152,69
|
152,04
|
| 04/03/2025 |
1.344.763 |
-4,92%
|
155,92
|
147,88
|
156,20
|
150,73
|
| 03/03/2025 |
1.003.124 |
-1,63%
|
162,32
|
157,24
|
163,58
|
158,53
|
| 28/02/2025 |
1.378.329 |
2,40%
|
157,86
|
157,00
|
161,33
|
161,16
|
| 27/02/2025 |
490.662 |
-1,30%
|
159,92
|
157,35
|
161,53
|
157,39
|
| 26/02/2025 |
464.036 |
1,42%
|
158,38
|
158,31
|
161,98
|
159,46
|
| 25/02/2025 |
903.296 |
0,10%
|
157,83
|
153,19
|
157,98
|
157,23
|
| 24/02/2025 |
881.228 |
-0,83%
|
159,53
|
155,00
|
160,00
|
157,07
|
| 21/02/2025 |
1.131.644 |
-3,37%
|
165,00
|
157,75
|
165,00
|
158,38
|
| 20/02/2025 |
638.133 |
-1,77%
|
166,85
|
161,96
|
167,58
|
163,90
|
| 19/02/2025 |
745.636 |
0,07%
|
165,89
|
164,97
|
167,93
|
166,85
|
| 18/02/2025 |
861.103 |
1,15%
|
164,86
|
164,84
|
167,39
|
166,74
|
| 17/02/2025 |
723.667 |
0,00%
|
161,75
|
161,43
|
165,80
|
164,84
|
| 14/02/2025 |
723.667 |
2,72%
|
161,75
|
161,43
|
165,80
|
164,84
|
| 13/02/2025 |
1.004.802 |
-0,25%
|
161,76
|
158,49
|
163,00
|
160,48
|
| 12/02/2025 |
1.222.759 |
-2,36%
|
161,50
|
159,57
|
162,06
|
160,89
|
| 11/02/2025 |
756.710 |
-2,27%
|
166,85
|
162,81
|
167,09
|
164,78
|
| 10/02/2025 |
609.761 |
-0,97%
|
170,58
|
166,47
|
172,31
|
168,61
|
| 07/02/2025 |
974.570 |
-2,45%
|
174,29
|
169,185
|
175,00
|
170,27
|
| 06/02/2025 |
752.548 |
-0,17%
|
176,55
|
172,39
|
177,70
|
174,55
|
| 05/02/2025 |
1.118.005 |
2,35%
|
171,52
|
169,05
|
175,06
|
174,85
|
| 04/02/2025 |
707.663 |
-1,56%
|
173,79
|
169,36
|
175,22
|
170,83
|
| 03/02/2025 |
717.782 |
-2,02%
|
172,43
|
170,37
|
175,44
|
173,54
|
| 31/01/2025 |
737.849 |
-0,38%
|
180,77
|
176,67
|
181,49
|
177,11
|
| 30/01/2025 |
1.153.401 |
-4,10%
|
188,00
|
176,20
|
188,80
|
177,78
|
| 29/01/2025 |
745.233 |
-0,11%
|
185,50
|
184,62
|
187,73
|
185,38
|
| 28/01/2025 |
564.348 |
1,68%
|
181,83
|
181,46
|
186,49
|
185,59
|
| 27/01/2025 |
846.541 |
-2,26%
|
181,80
|
179,36
|
182,88
|
182,52
|
| 24/01/2025 |
916.004 |
0,66%
|
184,89
|
184,89
|
187,92
|
186,74
|
| 23/01/2025 |
529.890 |
1,50%
|
182,53
|
182,53
|
185,61
|
185,52
|
| 22/01/2025 |
977.330 |
0,69%
|
181,67
|
179,42
|
183,44
|
182,77
|
| 21/01/2025 |
983.847 |
0,87%
|
181,85
|
180,87
|
182,79
|
181,52
|
| 20/01/2025 |
1.115.807 |
0,00%
|
178,07
|
177,70
|
180,08
|
179,95
|
| 17/01/2025 |
1.115.807 |
1,83%
|
178,07
|
177,70
|
180,08
|
179,95
|
| 16/01/2025 |
728.717 |
0,90%
|
175,39
|
174,57
|
177,41
|
176,72
|
| 15/01/2025 |
956.905 |
3,44%
|
176,73
|
174,45
|
177,42
|
175,14
|
| 14/01/2025 |
655.321 |
2,14%
|
166,83
|
166,45
|
170,75
|
169,32
|
| 13/01/2025 |
826.937 |
0,56%
|
162,15
|
160,95
|
165,98
|
165,77
|
| 10/01/2025 |
1.215.266 |
-5,24%
|
170,17
|
164,78
|
170,48
|
164,85
|
| 09/01/2025 |
1.086.425 |
-1,13%
|
170,90
|
170,4695
|
174,20
|
173,97
|
| 08/01/2025 |
710.244 |
1,53%
|
170,90
|
170,63
|
174,20
|
173,97
|
| 07/01/2025 |
654.260 |
-1,97%
|
175,00
|
168,47
|
175,525
|
171,34
|
| 06/01/2025 |
694.660 |
-0,64%
|
177,99
|
174,59
|
178,55
|
174,79
|
| 03/01/2025 |
454.885 |
1,24%
|
175,00
|
173,61
|
176,09
|
175,91
|
| 02/01/2025 |
518.527 |
0,77%
|
173,12
|
171,21
|
174,88
|
173,75
|
| 31/12/2024 |
808.045 |
0,22%
|
173,13
|
171,52
|
173,50
|
172,42
|
| 30/12/2024 |
598.499 |
-1,13%
|
171,91
|
169,25
|
172,77
|
172,05
|
| 27/12/2024 |
756.388 |
-1,39%
|
174,67
|
172,75
|
176,28
|
174,01
|
| 26/12/2024 |
409.130 |
0,44%
|
174,25
|
174,25
|
177,06
|
176,46
|
| 24/12/2024 |
427.767 |
2,03%
|
173,35
|
172,37
|
176,46
|
175,69
|
| 23/12/2024 |
676.044 |
0,79%
|
170,21
|
169,26
|
172,74
|
172,19
|
| 20/12/2024 |
4.163.189 |
1,14%
|
167,38
|
167,00
|
173,25
|
170,84
|
| 19/12/2024 |
1.986.634 |
-1,62%
|
174,25
|
168,51
|
174,37
|
168,91
|
| 18/12/2024 |
1.272.990 |
-6,23%
|
182,91
|
171,65
|
183,51
|
171,70
|
| 17/12/2024 |
1.501.518 |
-2,84%
|
187,14
|
182,98
|
187,51
|
183,11
|
| 16/12/2024 |
919.785 |
0,02%
|
189,21
|
187,81
|
189,64
|
188,46
|
| 13/12/2024 |
816.680 |
-0,99%
|
190,49
|
188,27
|
192,09
|
188,42
|
| 12/12/2024 |
814.088 |
-1,10%
|
191,00
|
187,79
|
191,00
|
190,30
|
| 11/12/2024 |
597.339 |
1,50%
|
191,85
|
191,36
|
193,88
|
192,41
|
| 10/12/2024 |
931.056 |
2,28%
|
185,55
|
185,00
|
191,54
|
189,57
|
| 09/12/2024 |
783.325 |
-0,88%
|
189,78
|
184,43
|
191,41
|
185,35
|
| 06/12/2024 |
809.598 |
-0,11%
|
187,53
|
186,67
|
188,75
|
187,00
|
| 05/12/2024 |
566.880 |
0,92%
|
186,00
|
185,86
|
189,00
|
187,20
|
| 04/12/2024 |
742.024 |
-0,36%
|
186,01
|
184,69
|
186,83
|
185,50
|
| 03/12/2024 |
829.647 |
-0,47%
|
187,32
|
185,20
|
188,55
|
186,17
|
| 02/12/2024 |
763.761 |
-2,11%
|
191,72
|
186,89
|
192,22
|
187,05
|
| 29/11/2024 |
500.203 |
1,10%
|
191,50
|
190,43
|
191,94
|
191,09
|
| 27/11/2024 |
750.597 |
-1,38%
|
192,99
|
188,59
|
194,12
|
189,02
|
| 26/11/2024 |
717.681 |
-0,76%
|
192,76
|
190,75
|
192,83
|
191,66
|
| 25/11/2024 |
2.625.824 |
-2,98%
|
200,00
|
193,12
|
200,76
|
193,12
|
| 22/11/2024 |
916.746 |
2,60%
|
194,31
|
193,32
|
199,91
|
199,05
|
| 21/11/2024 |
774.644 |
4,85%
|
186,50
|
185,03
|
194,64
|
194,01
|
| 20/11/2024 |
600.203 |
0,06%
|
185,00
|
182,95
|
187,09
|
185,03
|
| 19/11/2024 |
516.635 |
1,04%
|
181,00
|
180,92
|
186,315
|
184,91
|
| 18/11/2024 |
586.279 |
0,88%
|
180,67
|
179,48
|
183,07
|
183,01
|
| 15/11/2024 |
743.664 |
0,11%
|
180,14
|
179,91
|
183,00
|
181,41
|
| 14/11/2024 |
583.585 |
-0,19%
|
182,09
|
180,79
|
184,23
|
181,21
|
| 13/11/2024 |
1.081.419 |
0,50%
|
181,27
|
180,55
|
183,00
|
181,56
|
| 12/11/2024 |
768.151 |
-1,36%
|
182,16
|
178,03
|
182,575
|
180,66
|
| 11/11/2024 |
781.922 |
3,21%
|
179,50
|
179,50
|
183,95
|
183,16
|
| 08/11/2024 |
836.477 |
0,66%
|
176,13
|
176,00
|
178,63
|
177,46
|
| 07/11/2024 |
669.814 |
-0,05%
|
176,09
|
174,02
|
176,99
|
176,30
|
| 06/11/2024 |
1.800.337 |
3,99%
|
174,00
|
172,74
|
178,26
|
176,38
|
| 05/11/2024 |
585.603 |
1,54%
|
166,73
|
166,455
|
169,64
|
169,62
|
| 04/11/2024 |
545.134 |
-0,65%
|
167,90
|
166,68
|
168,905
|
167,04
|
| 01/11/2024 |
635.597 |
0,23%
|
168,78
|
167,98
|
171,47
|
168,14
|
| 31/10/2024 |
907.811 |
-2,21%
|
170,49
|
167,60
|
171,13
|
167,75
|
| 30/10/2024 |
766.960 |
1,02%
|
169,84
|
169,78
|
173,26
|
171,54
|
| 29/10/2024 |
518.649 |
-0,09%
|
168,91
|
168,24
|
169,93
|
169,81
|
| 28/10/2024 |
633.882 |
1,47%
|
168,71
|
168,00
|
170,48
|
169,97
|
| 25/10/2024 |
615.799 |
-1,27%
|
170,54
|
167,08
|
171,00
|
167,50
|
| 24/10/2024 |
1.563.585 |
1,64%
|
170,54
|
167,96
|
171,98
|
169,66
|
| 23/10/2024 |
844.187 |
-0,94%
|
168,37
|
165,05
|
170,45
|
166,92
|
| 22/10/2024 |
690.141 |
-1,33%
|
170,49
|
167,00
|
170,85
|
168,50
|
