Blink Charging Co (BLNK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.334.399	1,80%	10,13	10,04	10,44	10,19
28/12/2022	669.190	-2,06%	10,22	9,8502	10,45	10,01
27/12/2022	957.963	-8,05%	11,02	10,00	11,12	10,22
23/12/2022	209.717	-2,71%	11,34	11,085	11,40	11,1297
22/12/2022	873.556	-4,90%	11,84	10,81	11,875	11,44
21/12/2022	715.421	1,78%	11,92	11,73	12,31	12,03
20/12/2022	539.410	-1,34%	11,85	11,80	12,40	11,82
19/12/2022	850.924	-6,26%	12,79	11,58	12,835	11,98
16/12/2022	1.264.265	0,00%	12,56	12,30	13,009	12,78
15/12/2022	514.104	-1,91%	12,65	12,51	13,1099	12,85
14/12/2022	526.677	1,00%	13,00	12,70	13,305	13,10
13/12/2022	906.629	1,33%	13,46	12,84	13,75	12,97
12/12/2022	688.812	2,81%	12,41	12,30	13,245	12,79
09/12/2022	694.244	-5,90%	13,17	12,32	13,30	12,44
08/12/2022	713.468	0,84%	13,27	12,63	13,32	13,22
07/12/2022	884.330	-6,96%	13,84	12,88	14,17	13,11
06/12/2022	1.786.006	-3,43%	14,58	13,38	14,635	14,09
05/12/2022	2.178.294	1,18%	14,36	14,11	14,8199	14,59
02/12/2022	2.586.822	4,80%	13,49	13,454	14,535	14,42
01/12/2022	2.209.653	-0,87%	14,00	13,385	14,15	13,76
30/11/2022	2.519.414	6,85%	13,12	12,92	13,88	13,88
29/11/2022	1.848.347	0,93%	12,98	12,89	13,50	12,99
28/11/2022	1.984.974	-2,65%	13,10	12,65	13,18	12,88
25/11/2022	567.021	1,99%	13,13	12,9536	13,2935	13,34
24/11/2022	1.817.585	1,32%	12,90	12,847	13,4516	13,08
23/11/2022	1.817.585	1,32%	12,90	12,847	13,4516	13,08
22/11/2022	1.701.925	-0,62%	14,32	12,58	13,16	12,91
21/11/2022	2.098.834	-7,35%	14,32	12,78	13,82	12,99
18/11/2022	2.709.210	1,08%	14,32	13,74	14,305	14,02
17/11/2022	1.586.680	-1,21%	13,75	13,40	13,89	13,88
16/11/2022	1.780.304	-4,35%	15,23	13,765	14,47	14,07
15/11/2022	2.385.047	0,55%	15,23	14,47	15,42	14,69
14/11/2022	801.392	-1,48%	14,95	13,79	15,22	14,61
11/11/2022	884.793	9,61%	12,66	13,32	15,145	14,83
10/11/2022	1.192.629	14,18%	12,66	12,444	13,93	13,53
09/11/2022	1.044.272	-3,90%	12,66	11,70	13,615	11,82
08/11/2022	697.026	-4,15%	12,66	11,86	12,6889	12,00
07/11/2022	649.878	-6,47%	14,06	12,26	13,6511	12,505
04/11/2022	633.287	-2,48%	14,06	13,101	14,19	13,36
03/11/2022	419.119	-0,51%	15,27	13,50	14,19	13,70
02/11/2022	481.328	-4,77%	15,27	13,77	14,95	13,77
01/11/2022	485.684	-2,30%	15,27	14,305	15,56	14,46
31/10/2022	472.660	2,28%	14,47	14,21	15,01	14,80
28/10/2022	436.536	0,28%	14,43	13,784	14,6894	14,48
27/10/2022	368.638	-3,15%	15,00	14,35	15,15	14,44
26/10/2022	725.141	2,47%	14,47	14,33	15,6693	14,91
25/10/2022	964.877	9,48%	13,58	13,25	15,28	14,55
24/10/2022	670.174	-2,35%	13,58	12,66	13,52	13,29
21/10/2022	541.046	-0,59%	13,58	13,06	13,605	13,57
20/10/2022	403.274	-1,87%	13,92	13,588	14,42	13,66
19/10/2022	440.971	-4,85%	14,41	13,68	14,59	13,92
18/10/2022	346.711	0,59%	15,21	14,355	15,375	14,615
17/10/2022	431.729	1,18%	14,63	14,51	15,21	14,53
14/10/2022	489.009	-7,70%	15,46	14,245	15,75	14,27
13/10/2022	1.009.902	5,96%	14,01	13,56	15,84	15,46
12/10/2022	409.290	-1,62%	14,85	14,16	14,9743	14,59
11/10/2022	526.912	-2,05%	14,95	14,3645	15,27	14,83
10/10/2022	471.688	-2,45%	15,80	14,80	15,80	15,13
07/10/2022	678.465	-5,33%	16,13	14,98	16,02	15,45
06/10/2022	450.680	-3,55%	16,90	16,2605	17,42	16,31
05/10/2022	883.037	-6,12%	17,70	16,13	17,96	16,8801
04/10/2022	581.255	2,51%	18,37	17,73	18,47	17,98
03/10/2022	499.776	-1,02%	18,25	17,22	18,25	17,539
30/09/2022	425.590	0,66%	18,09	17,67	18,795	18,40
29/09/2022	401.632	-5,58%	18,28	17,69	19,06	18,28
28/09/2022	400.264	6,32%	18,28	18,00	19,60	19,36
27/09/2022	493.402	3,76%	17,86	17,64	18,5252	18,21
26/09/2022	502.046	-2,55%	17,87	17,40	18,67	17,55
23/09/2022	430.271	-3,33%	17,87	17,70	18,43	18,01
22/09/2022	771.943	-6,66%	19,96	17,89	20,10	18,63
21/09/2022	458.212	-1,19%	20,22	19,79	20,96	19,96
20/09/2022	448.736	-6,65%	21,45	19,931	21,80	20,35
19/09/2022	422.641	-1,13%	21,83	21,56	22,3499	21,80
16/09/2022	1.129.208	-5,08%	22,50	21,02	22,50	22,05
15/09/2022	1.237.955	2,61%	22,67	22,50	24,23	23,23
14/09/2022	541.999	5,20%	21,68	20,95	22,64	22,65
13/09/2022	430.092	-4,90%	21,52	21,12	22,325	21,53
12/09/2022	401.706	3,71%	21,84	21,37	22,65	22,64
09/09/2022	722.638	2,80%	21,77	21,45	22,20	22,00
08/09/2022	377.524	1,62%	19,90	19,80	21,45	20,67
07/09/2022	372.376	3,35%	19,35	19,35	20,71	20,07
06/09/2022	386.467	-0,67%	20,28	19,01	19,6802	19,42
05/09/2022	301.995	-2,93%	20,28	19,4203	20,47	19,55
02/09/2022	301.995	-2,93%	20,28	19,4203	20,47	19,55
01/09/2022	457.535	-5,76%	20,88	19,58	21,08	20,14
31/08/2022	484.816	1,67%	21,16	20,79	21,90	21,37
30/08/2022	345.449	0,67%	21,38	20,66	22,00	21,02
29/08/2022	263.298	-0,19%	20,91	20,85	22,03	21,34
26/08/2022	377.372	-4,64%	22,52	21,0461	22,73	21,38
25/08/2022	639.409	-0,88%	21,36	22,2906	23,54	22,42
24/08/2022	410.778	5,90%	21,36	21,36	23,0304	22,62
23/08/2022	292.768	0,95%	21,29	20,95	21,83	21,36
22/08/2022	496.629	-7,15%	22,07	20,94	22,42	21,16
19/08/2022	488.510	-8,07%	24,00	22,67	24,25	22,79
18/08/2022	225.828	-0,76%	25,04	24,5815	25,3538	24,79
17/08/2022	421.266	-4,00%	25,50	24,45	25,83	24,98
16/08/2022	553.984	-0,27%	26,00	24,55	26,3991	26,02
15/08/2022	714.022	-2,47%	26,45	25,402	26,9499	26,09
12/08/2022	1.249.003	8,62%	24,68	24,4492	26,85	26,72
11/08/2022	1.507.805	6,45%	23,72	23,26	25,30	24,60