BlackStone Group Inc / The (BX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
