BiG | O banco que entende os seus valores.

Banco LatinoAmericano de Com Exterior SA (BLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	52 103	-0,82%	55,224	54,54	55,224	54,65
17/08/2026	48 093	-0,15%	55,73	54,405	55,73	55,10
14/08/2026	107 207	0,68%	55,07	54,47	55,64	55,18
13/08/2026	74 210	-2,46%	56,00	54,75	56,575	54,81
12/08/2026	73 202	0,22%	56,055	56,055	57,04	56,19
11/08/2026	39 151	0,30%	56,41	55,54	56,98	56,16
10/08/2026	64 971	-1,55%	56,99	55,61	57,485	56,01
07/08/2026	64 171	-0,44%	57,78	56,31	57,78	56,88
06/08/2026	54 057	-1,86%	58,65	57,1025	59,334	57,1025
05/08/2026	52 549	-0,20%	59,11	58,51	59,89	59,06
04/08/2026	71 769	-1,12%	59,79	59,021	60,4099	59,11
03/08/2026	53 468	2,19%	58,08	58,08	60,1599	59,83
31/07/2026	52 563	0,39%	58,66	58,09	59,215	58,55
30/07/2026	51 194	1,87%	57,48	57,25	58,99	58,32
29/07/2026	66 225	-4,69%	60,08	57,15	60,08	57,25
28/07/2026	67 659	0,54%	59,435	58,63	61,335	60,08
27/07/2026	61 386	-0,69%	59,23	58,7232	60,72	59,44
24/07/2026	31 952	1,26%	59,35	59,255	60,1872	59,64
23/07/2026	57 598	-0,91%	60,99	58,15	60,99	58,82
22/07/2026	47 899	0,25%	58,26	58,26	59,50	59,36
21/07/2026	68 082	0,65%	58,68	58,62	59,65	59,21
20/07/2026	63 158	-0,65%	61,1904	58,81	61,1904	58,89
17/07/2026	87 291	-1,13%	58,75	58,50	59,982	59,25
16/07/2026	66 302	2,17%	59,306	58,5205	59,94	59,94
15/07/2026	56 818	2,18%	57,96	57,75	59,2099	58,61
14/07/2026	63 143	-0,37%	58,52	57,02	58,916	57,36
13/07/2026	61 508	-1,93%	59,00	57,18	59,577	57,60
10/07/2026	56 697	0,98%	58,09	58,09	59,47	58,66
09/07/2026	69 365	2,24%	57,21	57,02	58,75	58,09
08/07/2026	54 576	-0,34%	56,50	56,50	57,7599	56,84
07/07/2026	123 596	-2,60%	58,50	56,75	58,50	57,01
06/07/2026	86 014	-1,30%	59,31	58,0201	59,99	58,37
02/07/2026	97 539	-3,68%	61,13	58,60	61,54	59,24
01/07/2026	143 954	0,14%	61,47	59,73	63,30	61,42
30/06/2026	79 635	-0,23%	61,60	61,20	62,50	61,47
29/06/2026	83 422	-0,97%	64,2352	61,2201	64,2352	61,61
26/06/2026	47 703	0,34%	61,205	61,07	62,8705	62,20
25/06/2026	78 565	-1,63%	64,19	61,545	64,19	61,94
24/06/2026	77 285	1,66%	61,89	61,025	62,97	62,78
23/06/2026	153 687	1,48%	60,61	60,61	62,28	61,89
18/06/2026	75 144	1,92%	58,30	58,30	60,96	60,96
17/06/2026	87 725	-0,24%	59,53	58,40	59,9399	59,05
16/06/2026	51 955	1,01%	59,00	58,60	59,98	59,24
15/06/2026	89 250	-2,94%	61,20	58,41	61,25	58,67
12/06/2026	84 756	1,36%	59,87	59,81	60,99	60,46
11/06/2026	80 494	2,47%	58,39	58,37	59,98	59,65
10/06/2026	110 265	1,37%	57,74	57,375	59,07	58,24
09/06/2026	76 855	2,64%	56,27	56,00	58,14	57,46
08/06/2026	60 816	-0,45%	56,20	55,28	56,8499	56,04
05/06/2026	127 995	0,57%	55,90	55,41	56,8999	56,21
04/06/2026	83 759	1,54%	55,07	55,07	57,019	55,90
03/06/2026	99 884	-0,06%	55,25	54,32	55,6999	55,07
02/06/2026	51 873	-1,82%	55,64	54,91	56,68	54,99
01/06/2026	73 625	0,32%	56,10	54,86	56,54	56,02
29/05/2026	78 233	-2,01%	57,22	55,75	57,73	55,84
28/05/2026	55 042	0,64%	56,70	56,1501	56,985	56,95
27/05/2026	76 386	1,58%	55,82	55,6701	56,85	56,59
26/05/2026	42 686	1,11%	55,60	54,7607	56,023	55,71
22/05/2026	61 187	-2,27%	56,70	55,03	56,9299	55,10
21/05/2026	83 224	2,05%	55,17	54,5414	56,635	56,38
20/05/2026	122 306	3,70%	53,53	53,28	55,43	55,25
19/05/2026	73 106	-0,71%	53,71	52,43	54,16	53,28
18/05/2026	34 795	2,19%	52,54	51,96	53,85	53,69
15/05/2026	29 187	-3,48%	53,08	52,10	53,52	52,54
14/05/2026	76 266	3,39%	51,88	51,88	54,26	54,06
13/05/2026	41 206	-0,68%	52,46	51,96	52,8799	52,29
12/05/2026	29 328	-0,49%	52,95	51,98	53,40	52,65
11/05/2026	83 505	-1,56%	53,55	52,55	54,55	52,95
08/05/2026	62 469	0,58%	53,71	53,2109	54,4083	53,79
07/05/2026	59 965	-1,59%	54,69	53,4725	55,35	53,4725
06/05/2026	66 885	2,34%	54,67	53,0944	55,06	54,94
05/05/2026	37 772	0,64%	52,995	52,995	54,56	53,63
04/05/2026	77 058	-0,78%	53,63	52,87	54,57	53,29
01/05/2026	41 092	0,37%	53,98	53,41	54,29	53,63
30/04/2026	92 122	-0,30%	53,13	53,01	53,94	53,43
29/04/2026	84 462	0,54%	53,14	52,30	53,76	53,58
28/04/2026	154 126	-5,92%	54,22	52,73	55,84	53,29
27/04/2026	5 540	0,87%	56,47	56,28	56,97	56,64
24/04/2026	36 364	-0,72%	56,70	56,24	57,79	56,48
23/04/2026	109 681	1,19%	56,00	55,8407	57,61	56,89
22/04/2026	79 478	-0,09%	56,78	55,86	56,78	56,22
21/04/2026	40 064	-1,85%	57,45	55,8417	57,50	56,27
20/04/2026	76 933	1,38%	56,55	56,3132	57,44	57,33
17/04/2026	43 715	1,22%	56,26	55,6069	57,36	56,55
16/04/2026	53 863	-0,45%	57,17	55,455	57,17	55,87
15/04/2026	64 973	2,00%	55,25	55,00	56,50	56,04
14/04/2026	28 785	0,42%	54,95	54,715	55,27	54,94
13/04/2026	31 713	1,25%	53,44	53,44	55,23	55,04
10/04/2026	45 388	1,31%	54,08	53,50	54,83	54,36
09/04/2026	60 686	1,58%	53,35	52,70	54,3318	54,12
08/04/2026	45 557	2,16%	52,22	52,22	53,7437	53,35
07/04/2026	37 143	-0,89%	53,01	51,52	53,01	52,22
06/04/2026	57 687	0,78%	51,92	51,85	52,99	52,69
02/04/2026	44 017	1,44%	52,00	51,19	52,31	52,28
01/04/2026	46 972	0,90%	52,00	51,21	52,09	51,54
31/03/2026	57 677	1,02%	51,34	50,4201	51,71	51,08
30/03/2026	57 986	1,45%	49,01	49,01	50,46	50,46
27/03/2026	72 305	-0,90%	51,30	49,51	51,50	49,64
26/03/2026	47 938	1,75%	49,15	49,08	50,14	50,14
25/03/2026	160 609	-3,36%	50,59	48,81	51,68	49,19