BiG | O banco que entende os seus valores.

Blink Charging Co (BLNK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
02/04/2025	218.452	1,81%	0,91	0,91	0,9708	0,9583
01/04/2025	213.896	2,57%	0,92	0,8988	0,9626	0,9413
31/03/2025	372.594	-1,94%	0,90	0,8674	0,9424	0,9177
28/03/2025	482.332	-0,27%	0,9557	0,9168	0,9597	0,9359
27/03/2025	290.807	-0,68%	0,9591	0,927	0,9645	0,9384
26/03/2025	722.380	-6,46%	1,00	0,9393	1,01	0,9448
25/03/2025	408.379	-1,94%	1,03	1,00	1,05	1,01
24/03/2025	345.693	4,02%	1,01	1,01	1,04	1,03
21/03/2025	1.179.603	-0,98%	0,99	0,98	1,05	0,9902
20/03/2025	377.844	-2,91%	1,01	0,9874	1,03	1,00
19/03/2025	296.904	0,00%	1,03	1,01	1,07	1,03
18/03/2025	484.471	-1,90%	1,04	0,9946	1,04	1,03
17/03/2025	485.241	10,04%	0,94	0,94	1,06	1,05
14/03/2025	478.267	5,99%	0,9259	0,9016	0,9689	0,9542
13/03/2025	618.125	-7,85%	0,977	0,877	0,9923	0,9003
12/03/2025	881.028	-3,27%	1,02	0,9451	1,035	0,977
11/03/2025	409.665	9,49%	0,93	0,9248	1,01	1,01
10/03/2025	792.862	-11,30%	1,02	0,92	1,04	0,9225
07/03/2025	514.413	-1,89%	1,06	1,02	1,09	1,04
06/03/2025	551.345	8,16%	0,98	0,9788	1,11	1,06
05/03/2025	365.245	2,49%	0,96	0,9401	0,9979	0,98
04/03/2025	606.816	5,58%	0,905	0,87	0,978	0,9562
03/03/2025	741.105	-11,21%	1,02	0,9056	1,02	0,9057
28/02/2025	568.177	0,99%	1,00	0,9703	1,02	1,02
27/02/2025	583.321	1,62%	1,00	0,9814	1,075	1,01
26/02/2025	514.856	2,54%	0,96	0,96	1,015	0,9939
25/02/2025	668.578	-1,31%	0,9612	0,8934	0,9822	0,9693
24/02/2025	514.680	-4,18%	1,03	0,9714	1,03	0,9822
21/02/2025	592.636	-3,30%	1,07	1,005	1,09	1,025
20/02/2025	416.307	-2,75%	1,09	1,04	1,095	1,06
19/02/2025	358.058	-0,91%	1,10	1,09	1,125	1,09
18/02/2025	406.023	0,92%	1,09	1,08	1,135	1,10
17/02/2025	588.817	0,00%	1,15	1,08	1,19	1,09
14/02/2025	588.817	-3,96%	1,15	1,08	1,19	1,09
13/02/2025	382.107	6,07%	1,09	1,075	1,14	1,135
12/02/2025	689.092	0,94%	1,01	0,9201	1,07	1,07
11/02/2025	455.733	-0,93%	1,07	1,035	1,07	1,06
10/02/2025	430.905	-0,93%	1,08	1,035	1,10	1,07
07/02/2025	954.275	-6,90%	1,17	1,075	1,17	1,08
06/02/2025	524.262	0,87%	1,15	1,15	1,205	1,16
05/02/2025	688.209	-1,71%	1,17	1,145	1,19	1,15
04/02/2025	410.774	-0,85%	1,18	1,16	1,20	1,17
03/02/2025	273.017	-3,28%	1,15	1,15	1,21	1,18
31/01/2025	521.044	-1,61%	1,24	1,205	1,28	1,22
30/01/2025	417.744	1,64%	1,25	1,225	1,27	1,24
29/01/2025	686.504	4,27%	1,17	1,155	1,245	1,22
28/01/2025	715.808	-4,88%	1,23	1,15	1,235	1,17
27/01/2025	683.708	-5,38%	1,25	1,205	1,295	1,23
24/01/2025	596.402	0,78%	1,31	1,295	1,345	1,30
23/01/2025	1.006.719	-4,09%	1,32	1,275	1,32	1,29
22/01/2025	317.913	-3,24%	1,36	1,325	1,37	1,345
21/01/2025	817.842	-5,44%	1,49	1,315	1,49	1,39
20/01/2025	581.166	0,00%	1,48	1,445	1,50	1,47
17/01/2025	581.166	0,00%	1,48	1,445	1,50	1,47
16/01/2025	580.505	0,00%	1,47	1,455	1,495	1,47
15/01/2025	623.106	2,08%	1,50	1,435	1,51	1,47
14/01/2025	1.301.156	-6,49%	1,56	1,415	1,575	1,44
13/01/2025	762.716	-1,28%	1,54	1,47	1,54	1,54
10/01/2025	562.202	-3,11%	1,59	1,53	1,59	1,56
09/01/2025	3.104.886	-2,98%	1,63	1,56	1,6499	1,61
08/01/2025	711.539	-4,17%	1,63	1,56	1,64	1,61
07/01/2025	1.043.640	0,60%	1,71	1,67	1,82	1,68
06/01/2025	970.049	4,38%	1,62	1,60	1,685	1,67
03/01/2025	862.504	6,67%	1,50	1,50	1,62	1,60
02/01/2025	870.785	7,91%	1,40	1,40	1,56	1,50
31/12/2024	965.140	-4,79%	1,48	1,385	1,49	1,39
30/12/2024	799.758	-5,81%	1,50	1,445	1,515	1,46
27/12/2024	494.032	-1,90%	1,57	1,515	1,61	1,55
26/12/2024	662.045	3,95%	1,51	1,51	1,615	1,58
24/12/2024	291.046	2,01%	1,49	1,49	1,55	1,52
23/12/2024	527.376	0,00%	1,50	1,45	1,51	1,49
20/12/2024	2.861.205	2,05%	1,43	1,42	1,535	1,49
19/12/2024	467.512	-2,67%	1,51	1,45	1,525	1,46
18/12/2024	967.003	-5,06%	1,59	1,465	1,67	1,50
17/12/2024	607.645	-1,25%	1,55	1,535	1,595	1,58
16/12/2024	596.465	3,23%	1,57	1,525	1,615	1,60
13/12/2024	526.564	-2,52%	1,61	1,53	1,61	1,55
12/12/2024	518.762	-5,36%	1,68	1,585	1,68	1,59
11/12/2024	627.047	-1,18%	1,71	1,625	1,71	1,68
10/12/2024	958.365	-4,49%	1,80	1,685	1,80	1,70
09/12/2024	1.373.005	12,66%	1,58	1,58	1,84	1,78
06/12/2024	454.605	0,00%	1,60	1,57	1,63	1,58
05/12/2024	528.070	-0,32%	1,60	1,555	1,625	1,58
04/12/2024	384.506	0,96%	1,58	1,555	1,59	1,585
03/12/2024	441.589	-3,09%	1,58	1,535	1,60	1,57
02/12/2024	471.916	1,89%	1,60	1,575	1,64	1,62
29/11/2024	306.622	1,92%	1,58	1,565	1,64	1,59
27/11/2024	688.019	0,65%	1,55	1,545	1,62	1,56
26/11/2024	604.462	-4,32%	1,60	1,535	1,605	1,55
25/11/2024	1.198.019	5,88%	1,55	1,545	1,70	1,62
22/11/2024	423.543	0,66%	1,52	1,50	1,575	1,53
21/11/2024	451.865	-0,98%	1,53	1,50	1,555	1,52
20/11/2024	742.874	-0,97%	1,55	1,49	1,565	1,535
19/11/2024	499.073	-1,90%	1,54	1,535	1,605	1,55
18/11/2024	730.321	3,95%	1,52	1,515	1,62	1,58
15/11/2024	2.964.794	-5,59%	1,61	1,50	1,61	1,52
14/11/2024	1.031.255	-4,73%	1,68	1,595	1,695	1,61
13/11/2024	840.469	-5,06%	1,77	1,69	1,815	1,69
12/11/2024	1.186.776	-2,73%	1,81	1,72	1,81	1,78
11/11/2024	1.340.816	9,58%	1,67	1,65	1,875	1,83