BlackStone Group Inc / The (BX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.604.774	3,59%	72,905	72,84	74,79	74,75
28/12/2022	2.136.478	-2,06%	73,565	71,7262	74,34	72,16
27/12/2022	1.511.767	-1,64%	74,81	73,34	75,31	73,68
23/12/2022	745.497	0,85%	74,55	73,86	75,93	74,97
22/12/2022	2.038.744	-1,98%	74,55	73,025	74,58	74,34
21/12/2022	2.470.161	3,76%	74,11	73,88	75,87	75,84
20/12/2022	3.256.562	-0,53%	72,61	72,25	74,459	73,09
19/12/2022	2.636.992	-2,37%	75,00	72,8464	75,83	73,60
16/12/2022	5.720.535	-2,60%	76,51	73,76	77,09	75,39
15/12/2022	3.322.251	-3,95%	79,44	76,95	80,41	77,42
14/12/2022	2.616.264	-3,40%	83,20	79,91	84,3505	80,60
13/12/2022	6.225.364	-0,57%	87,61	81,45	88,15	82,00
12/12/2022	4.097.313	4,37%	77,54	77,315	82,495	81,91
09/12/2022	2.352.851	-0,72%	78,78	78,03	79,90	78,48
08/12/2022	4.060.430	1,82%	78,09	78,0391	80,40	79,05
07/12/2022	4.749.787	-1,38%	78,11	77,16	79,3899	77,64
06/12/2022	26.991.490	-3,95%	81,90	78,63	82,40	78,73
05/12/2022	19.649.280	-3,75%	81,90	80,59	84,95	81,97
02/12/2022	31.792.539	0,14%	81,90	80,44	85,46	85,16
01/12/2022	30.667.908	-6,98%	87,77	82,41	88,52	85,14
30/11/2022	9.833.526	3,76%	88,22	86,32	91,51	91,53
29/11/2022	6.473.348	0,13%	88,22	87,55	89,55	88,21
28/11/2022	6.498.980	-2,09%	88,22	87,70	89,99	88,12
25/11/2022	2.988.270	1,40%	88,22	88,10	90,365	89,755
24/11/2022	8.191.273	0,82%	90,10	86,34	89,70	88,52
23/11/2022	8.191.273	0,82%	90,10	86,34	89,70	88,52
22/11/2022	14.252.918	-2,28%	90,10	85,10	88,44	87,80
21/11/2022	5.943.499	-2,00%	90,10	89,25	91,675	89,85
18/11/2022	5.683.805	1,29%	92,36	89,97	92,77	91,68
17/11/2022	10.771.200	-3,75%	92,36	89,48	92,11	90,51
16/11/2022	8.921.210	-3,66%	105,41	92,8718	96,99	94,04
15/11/2022	13.237.289	-3,83%	105,41	96,21	107,41	97,53
14/11/2022	2.562.977	-6,77%	106,48	101,43	107,34	101,41
11/11/2022	4.120.271	5,07%	91,54	103,67	109,99	108,77
10/11/2022	4.747.689	15,04%	91,54	96,62	103,55	103,52
09/11/2022	1.382.730	-3,19%	91,54	89,73	92,55	89,99
08/11/2022	1.601.691	0,84%	90,83	90,87	94,21	92,95
07/11/2022	1.423.069	2,31%	90,83	89,885	93,40	92,12
04/11/2022	1.494.099	2,05%	94,02	88,815	91,74	89,83
03/11/2022	2.160.967	-4,68%	94,02	87,5505	90,58	88,03
02/11/2022	3.228.138	-0,64%	94,02	90,78	95,55	92,35
01/11/2022	1.996.488	1,98%	94,02	90,84	94,43	92,94
31/10/2022	1.617.013	-2,19%	94,02	91,13	93,07	91,14
28/10/2022	2.207.952	0,72%	94,02	88,39	94,3798	93,215
27/10/2022	2.087.241	0,77%	94,02	92,70	95,26	93,45
26/10/2022	2.204.686	1,30%	86,44	90,16	94,11	92,74
25/10/2022	2.744.278	6,12%	86,44	86,26	91,60	91,55
24/10/2022	2.107.872	0,98%	86,05	82,79	86,6556	86,27
21/10/2022	2.405.365	1,61%	84,07	82,60	85,70	85,39
20/10/2022	3.824.664	-3,98%	88,18	82,955	88,14	84,25
19/10/2022	1.980.850	-2,64%	89,82	86,87	90,02	87,74
18/10/2022	2.208.286	2,11%	86,16	88,71	93,12	90,095
17/10/2022	1.720.694	4,89%	86,16	86,16	88,41	88,23
14/10/2022	1.227.462	0,43%	87,05	83,89	88,39	86,68
13/10/2022	2.552.091	0,90%	83,78	79,56	86,84	86,31
12/10/2022	1.724.767	2,67%	83,78	83,03	86,22	85,67
11/10/2022	2.468.769	-2,41%	84,83	82,06	85,585	83,44
10/10/2022	1.113.460	-1,02%	86,01	85,14	89,07	85,50
07/10/2022	2.422.379	-5,71%	89,50	85,81	89,85	86,38
06/10/2022	1.163.855	-0,46%	91,89	91,25	93,40	91,62
05/10/2022	1.531.279	-1,58%	90,63	90,215	92,71	92,04
04/10/2022	2.953.087	8,13%	88,88	88,49	93,525	93,52
03/10/2022	1.337.940	3,33%	84,70	84,3765	87,00	86,49
30/09/2022	1.902.991	-0,90%	84,57	83,02	85,60	83,70
29/09/2022	1.933.786	-1,74%	84,25	83,24	85,13	84,51
28/09/2022	4.060.327	4,95%	83,07	81,66	86,3499	86,01
27/09/2022	2.915.729	-1,46%	83,07	81,83	86,17	81,95
26/09/2022	2.060.199	-0,41%	83,07	82,725	84,9689	83,16
23/09/2022	3.562.568	-2,23%	83,52	82,22	84,13	83,50
22/09/2022	3.809.777	-3,80%	88,42	84,11	88,61	85,40
21/09/2022	1.690.501	-2,74%	91,66	88,73	94,00	88,45
20/09/2022	2.072.239	-4,43%	92,55	89,5201	94,715	90,94
19/09/2022	1.605.848	3,22%	92,55	90,88	95,14	95,15
16/09/2022	2.069.780	-2,66%	92,55	90,71	92,70	92,18
15/09/2022	1.174.388	-0,69%	94,79	92,53	95,896	94,70
14/09/2022	1.210.616	1,05%	95,06	93,90	96,0035	95,36
13/09/2022	2.761.811	-6,40%	96,48	93,62	96,77	94,37
12/09/2022	955.692	1,15%	95,225	100,01	102,40	100,82
09/09/2022	1.026.361	2,54%	95,225	97,70	100,0447	99,36
08/09/2022	1.342.259	0,78%	95,225	94,76	97,2282	97,09
07/09/2022	1.065.464	2,39%	93,97	93,61	96,74	96,34
06/09/2022	1.010.557	0,29%	94,53	92,30	95,28	94,09
05/09/2022	1.971.214	-0,35%	96,57	92,92	96,93	93,82
02/09/2022	1.971.214	-0,35%	96,57	92,92	96,93	93,82
01/09/2022	2.049.514	0,22%	92,82	91,10	94,31	94,15
31/08/2022	1.325.439	-1,76%	96,87	93,78	97,22	93,94
30/08/2022	1.610.635	-0,59%	96,76	94,32	98,065	95,62
29/08/2022	1.604.803	-1,20%	97,04	95,90	97,74	97,37
26/08/2022	2.311.473	-6,54%	105,43	98,4188	105,626	98,55
25/08/2022	861.396	2,61%	103,94	103,46	105,462	105,44
24/08/2022	955.994	0,37%	101,83	101,26	103,945	102,73
23/08/2022	902.098	1,34%	100,86	101,03	103,64	102,35
22/08/2022	1.606.902	-2,23%	100,86	98,93	101,65	101,00
19/08/2022	1.662.086	-3,76%	105,58	102,61	105,75	103,30
18/08/2022	816.347	0,79%	106,45	105,80	107,40	107,34
17/08/2022	1.064.714	-1,00%	105,02	104,835	107,2091	106,50
16/08/2022	1.564.922	-0,99%	107,68	105,49	108,28	107,60
15/08/2022	1.374.215	-0,10%	107,68	107,14	109,97	108,68
12/08/2022	1.205.182	2,05%	107,99	106,31	108,80	108,18
11/08/2022	2.103.269	-1,79%	103,36	105,06	110,87	106,01