BlackStone Group Inc / The (BX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
655.949 |
-0,92%
|
171,50
|
170,41
|
174,00
|
170,77
|
| 18/10/2024 |
1.534.853 |
1,55%
|
171,59
|
170,09
|
175,93
|
172,36
|
| 17/10/2024 |
1.721.747 |
6,27%
|
165,00
|
165,00
|
172,14
|
169,73
|
| 16/10/2024 |
825.105 |
2,17%
|
157,38
|
157,13
|
160,37
|
159,71
|
| 15/10/2024 |
727.096 |
0,53%
|
156,55
|
155,16
|
157,50
|
156,32
|
| 14/10/2024 |
623.764 |
1,60%
|
153,95
|
153,62
|
155,77
|
155,49
|
| 11/10/2024 |
549.701 |
2,69%
|
150,02
|
150,02
|
153,44
|
153,04
|
| 10/10/2024 |
634.455 |
0,41%
|
147,95
|
147,27
|
150,17
|
149,03
|
| 09/10/2024 |
815.744 |
-0,68%
|
148,00
|
147,00
|
149,50
|
148,42
|
| 08/10/2024 |
469.421 |
0,25%
|
150,04
|
148,41
|
150,23
|
149,44
|
| 07/10/2024 |
613.837 |
-1,88%
|
151,17
|
148,34
|
151,73
|
149,07
|
| 04/10/2024 |
551.428 |
0,48%
|
153,05
|
150,27
|
153,28
|
151,92
|
| 03/10/2024 |
598.512 |
-0,66%
|
151,73
|
149,80
|
152,42
|
151,20
|
| 02/10/2024 |
469.719 |
0,24%
|
150,82
|
150,82
|
153,34
|
152,21
|
| 01/10/2024 |
987.958 |
-0,84%
|
153,11
|
149,91
|
153,11
|
151,85
|
| 30/09/2024 |
1.032.393 |
-1,17%
|
153,92
|
151,20
|
153,98
|
153,13
|
| 27/09/2024 |
674.202 |
0,96%
|
154,24
|
153,64
|
155,83
|
154,94
|
| 26/09/2024 |
730.332 |
0,46%
|
154,73
|
152,21
|
155,00
|
153,47
|
| 25/09/2024 |
952.568 |
-3,03%
|
156,90
|
152,22
|
157,74
|
152,77
|
| 24/09/2024 |
501.797 |
0,22%
|
157,25
|
156,18
|
157,85
|
157,55
|
| 23/09/2024 |
950.386 |
-0,58%
|
158,92
|
156,56
|
160,00
|
157,21
|
| 20/09/2024 |
2.100.919 |
-0,96%
|
159,84
|
157,84
|
161,14
|
158,12
|
| 19/09/2024 |
1.207.688 |
3,05%
|
159,81
|
156,07
|
160,20
|
159,66
|
| 18/09/2024 |
795.815 |
-0,08%
|
155,30
|
152,75
|
157,74
|
154,93
|
| 17/09/2024 |
849.656 |
0,32%
|
155,35
|
153,80
|
156,42
|
155,05
|
| 16/09/2024 |
1.022.253 |
2,23%
|
151,56
|
151,01
|
155,15
|
154,56
|
| 13/09/2024 |
882.435 |
3,20%
|
148,00
|
148,00
|
151,79
|
151,19
|
| 12/09/2024 |
883.361 |
2,25%
|
144,09
|
142,75
|
146,98
|
146,50
|
| 11/09/2024 |
816.413 |
0,75%
|
141,89
|
138,31
|
143,42
|
143,27
|
| 10/09/2024 |
630.907 |
1,75%
|
140,29
|
138,25
|
142,49
|
142,21
|
| 09/09/2024 |
642.508 |
1,93%
|
138,73
|
138,73
|
140,72
|
139,77
|
| 06/09/2024 |
648.898 |
-0,83%
|
138,61
|
135,75
|
140,08
|
137,12
|
| 05/09/2024 |
605.874 |
0,30%
|
138,67
|
137,75
|
140,77
|
138,27
|
| 04/09/2024 |
504.214 |
-0,21%
|
137,65
|
136,66
|
138,90
|
137,85
|
| 03/09/2024 |
710.616 |
-2,96%
|
141,43
|
137,00
|
141,89
|
138,14
|
| 30/08/2024 |
1.315.045 |
1,27%
|
141,34
|
138,62
|
142,69
|
142,36
|
| 29/08/2024 |
639.707 |
0,36%
|
140,53
|
139,81
|
141,505
|
140,58
|
| 28/08/2024 |
736.427 |
-0,83%
|
140,79
|
139,31
|
142,00
|
140,08
|
| 27/08/2024 |
584.884 |
-0,50%
|
140,67
|
140,57
|
142,31
|
141,25
|
| 26/08/2024 |
921.604 |
1,92%
|
140,35
|
140,00
|
142,23
|
141,96
|
| 23/08/2024 |
1.247.005 |
3,33%
|
135,92
|
135,84
|
140,68
|
139,28
|
| 22/08/2024 |
402.381 |
0,03%
|
134,74
|
133,55
|
135,45
|
134,79
|
| 21/08/2024 |
458.349 |
1,33%
|
133,27
|
131,80
|
135,00
|
134,75
|
| 20/08/2024 |
477.946 |
-1,24%
|
134,85
|
132,74
|
135,17
|
132,98
|
| 19/08/2024 |
670.477 |
0,28%
|
134,00
|
133,53
|
135,00
|
134,65
|
| 16/08/2024 |
1.000.963 |
-1,46%
|
136,23
|
133,26
|
137,00
|
134,28
|
| 15/08/2024 |
785.902 |
0,08%
|
137,86
|
135,61
|
138,00
|
136,27
|
| 14/08/2024 |
764.898 |
2,11%
|
133,68
|
133,68
|
136,50
|
136,16
|
| 13/08/2024 |
876.217 |
3,15%
|
130,68
|
130,27
|
133,69
|
133,35
|
| 12/08/2024 |
659.847 |
-1,26%
|
131,03
|
128,20
|
131,09
|
129,28
|
| 09/08/2024 |
395.229 |
0,21%
|
130,56
|
129,16
|
131,79
|
130,93
|
| 08/08/2024 |
444.471 |
2,40%
|
129,19
|
128,08
|
131,16
|
130,65
|
| 07/08/2024 |
714.429 |
-2,09%
|
133,62
|
127,41
|
133,62
|
127,59
|
| 06/08/2024 |
744.184 |
0,62%
|
129,89
|
128,82
|
132,82
|
130,31
|
| 05/08/2024 |
1.357.312 |
-2,66%
|
127,28
|
124,61
|
132,19
|
129,51
|
| 02/08/2024 |
1.104.328 |
-2,90%
|
134,32
|
131,08
|
134,93
|
133,05
|
| 01/08/2024 |
864.626 |
-3,60%
|
141,92
|
135,64
|
142,14
|
137,03
|
| 31/07/2024 |
890.589 |
0,57%
|
142,76
|
141,00
|
144,35
|
142,15
|
| 30/07/2024 |
698.035 |
0,26%
|
141,73
|
139,92
|
142,80
|
141,34
|
| 29/07/2024 |
596.770 |
-0,72%
|
141,00
|
139,46
|
141,57
|
140,98
|
| 26/07/2024 |
950.070 |
1,41%
|
142,40
|
140,31
|
142,90
|
142,00
|
| 25/07/2024 |
696.058 |
1,74%
|
137,71
|
136,33
|
143,03
|
140,02
|
| 24/07/2024 |
1.055.695 |
-4,17%
|
142,50
|
137,48
|
143,04
|
137,63
|
| 23/07/2024 |
998.821 |
1,73%
|
142,05
|
142,05
|
145,16
|
143,62
|
| 22/07/2024 |
930.148 |
1,87%
|
140,00
|
138,79
|
141,74
|
141,18
|
| 19/07/2024 |
1.515.269 |
1,60%
|
138,29
|
136,72
|
142,00
|
138,59
|
| 18/07/2024 |
1.326.161 |
1,16%
|
132,25
|
131,95
|
140,32
|
136,41
|
| 17/07/2024 |
1.117.867 |
-1,58%
|
135,47
|
133,69
|
136,73
|
134,85
|
| 16/07/2024 |
1.724.304 |
3,51%
|
133,45
|
133,45
|
137,32
|
137,01
|
| 15/07/2024 |
987.049 |
2,36%
|
129,75
|
129,75
|
133,16
|
132,37
|
| 12/07/2024 |
1.026.469 |
2,14%
|
127,04
|
126,94
|
129,86
|
129,32
|
| 11/07/2024 |
1.009.575 |
1,89%
|
126,50
|
125,52
|
127,88
|
126,61
|
| 10/07/2024 |
598.593 |
2,46%
|
121,79
|
121,50
|
124,35
|
124,26
|
| 09/07/2024 |
953.461 |
0,42%
|
120,54
|
119,85
|
122,23
|
121,28
|
| 08/07/2024 |
667.265 |
-1,59%
|
122,29
|
120,51
|
122,86
|
120,77
|
