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 > >>
03/03/2026	61.953	-1,67%	50,25	48,4712	50,25	49,41
02/03/2026	48.655	0,44%	50,03	49,645	50,53	50,25
27/02/2026	62.130	-2,23%	50,90	49,475	50,941	50,03
26/02/2026	62.536	2,03%	50,15	49,85	51,20	51,17
25/02/2026	56.995	2,47%	48,94	48,94	50,27	50,15
24/02/2026	48.478	0,69%	49,29	48,9425	49,972	48,9425
23/02/2026	54.145	-1,18%	50,98	48,96	50,98	49,29
20/02/2026	41.366	1,92%	49,00	48,76	49,98	49,88
19/02/2026	53.411	-1,17%	49,73	48,3464	49,76	48,94
18/02/2026	51.473	-1,86%	50,46	49,17	51,274	49,52
17/02/2026	68.958	-1,39%	51,17	50,24	51,94	50,46
13/02/2026	68.466	3,00%	49,68	49,68	51,49	51,17
12/02/2026	57.518	-0,96%	50,90	49,33	50,9999	49,68
11/02/2026	44.542	0,83%	50,00	49,305	50,3901	50,16
10/02/2026	30.319	0,94%	49,12	49,00	49,78	49,68
09/02/2026	35.999	-1,30%	49,14	48,80	49,63	49,22
06/02/2026	58.319	-0,16%	49,00	48,55	49,87	49,87
05/02/2026	74.901	-0,79%	49,08	48,25	49,54	49,00
04/02/2026	51.670	-1,28%	50,00	49,14	50,51	49,39
03/02/2026	78.049	0,97%	49,345	49,345	50,50	50,03
02/02/2026	77.993	2,23%	48,50	48,255	49,77	49,55
30/01/2026	43.342	-0,62%	48,90	47,50	48,94	48,47
29/01/2026	41.472	2,44%	47,85	47,655	48,79	48,77
28/01/2026	32.019	-0,08%	47,3045	46,9904	48,20	47,61
27/01/2026	33.798	0,38%	48,15	47,045	48,15	47,65
26/01/2026	33.210	1,48%	46,76	46,50	47,5188	47,47
23/01/2026	62.519	-1,39%	47,30	46,28	47,52	46,76
22/01/2026	87.739	2,98%	46,05	46,05	48,1968	47,42
21/01/2026	163.686	2,81%	44,44	44,44	46,05	46,05
20/01/2026	63.371	-0,53%	44,84	44,52	45,02	44,79
16/01/2026	60.302	0,09%	44,57	44,57	45,18	45,03
15/01/2026	80.005	3,24%	43,43	43,195	45,23	44,99
14/01/2026	30.553	0,79%	43,065	43,065	43,76	43,58
13/01/2026	48.872	-0,28%	43,36	43,01	44,00	43,24
12/01/2026	64.662	-0,21%	43,38	43,01	43,80	43,36
09/01/2026	52.942	-1,70%	44,01	43,40	44,2799	43,45
08/01/2026	54.977	2,60%	43,02	42,46	44,23	44,20
07/01/2026	97.866	0,44%	42,84	42,29	43,1962	43,08
06/01/2026	101.821	1,44%	44,8587	42,85	44,8587	42,89
05/01/2026	124.412	0,59%	44,49	43,72	44,57	44,08
02/01/2026	49.128	-1,75%	44,60	43,595	44,79	43,82
31/12/2025	37.663	0,47%	44,13	44,13	44,715	44,60
30/12/2025	65.147	-0,07%	44,88	44,22	44,88	44,615
29/12/2025	33.215	0,02%	44,35	44,15	44,59	44,42
26/12/2025	25.554	0,27%	44,49	44,35	44,83	44,41
24/12/2025	28.268	0,50%	43,5364	43,5364	44,44	44,29
23/12/2025	47.169	0,23%	43,97	43,7162	44,4514	44,07
22/12/2025	59.500	0,41%	43,79	43,53	44,43	43,97
19/12/2025	56.753	0,83%	43,41	43,26	43,90	43,79
18/12/2025	56.311	-0,89%	44,23	43,27	44,29	43,43
17/12/2025	77.992	-2,21%	45,47	43,50	45,47	43,82
16/12/2025	68.943	-1,13%	45,35	44,81	45,77	44,81
15/12/2025	58.807	0,49%	45,10	45,10	45,6425	45,32
12/12/2025	123.474	0,49%	45,05	44,78	45,315	45,10
11/12/2025	47.016	-0,40%	45,325	44,76	45,4095	44,88
10/12/2025	60.432	-0,09%	44,2317	44,2317	45,474	45,04
09/12/2025	99.598	0,58%	44,82	44,755	45,74	45,08
08/12/2025	53.352	0,38%	44,65	44,445	44,95	44,82
05/12/2025	61.660	-0,98%	45,00	44,39	45,35	44,65
04/12/2025	47.681	-0,66%	46,42	45,03	46,42	45,09
03/12/2025	69.702	0,87%	45,00	44,8826	45,45	45,39
02/12/2025	47.566	0,04%	45,20	44,8001	45,364	45,00
01/12/2025	43.438	0,12%	44,86	44,5101	45,29	44,98
28/11/2025	47.479	0,27%	45,13	44,69	45,25	44,90
26/11/2025	48.191	1,42%	44,37	44,37	45,15	45,13
25/11/2025	48.113	-0,02%	43,62	43,62	44,90	44,50
24/11/2025	39.465	-0,16%	44,41	44,01	44,8288	44,51
21/11/2025	48.517	1,63%	45,70	43,50	45,70	44,58
20/11/2025	73.988	-0,57%	44,15	43,765	44,765	43,90
19/11/2025	39.320	0,67%	43,62	43,62	44,79	44,15
18/11/2025	83.551	-0,14%	43,21	43,21	44,21	43,84
17/11/2025	63.078	-0,59%	44,06	43,7593	44,30	43,90
14/11/2025	63.315	-0,16%	44,24	43,715	44,50	44,17
13/11/2025	46.533	-1,43%	44,29	43,9344	45,1821	44,24
12/11/2025	36.084	1,75%	44,19	44,1491	45,04	44,87
11/11/2025	38.549	-1,30%	44,0675	44,04	44,735	44,10
10/11/2025	58.679	1,60%	44,7638	44,20	45,00	44,68
07/11/2025	56.557	0,33%	44,50	43,95	44,635	43,975
06/11/2025	54.756	-0,25%	45,85	43,71	45,85	44,43
05/11/2025	48.192	2,72%	43,64	43,50	44,74	44,51
04/11/2025	58.089	0,51%	43,03	42,65	43,54	43,33
03/11/2025	49.224	0,40%	43,01	43,01	43,9299	43,18
31/10/2025	74.852	1,30%	42,48	42,00	43,54	43,01
30/10/2025	80.308	0,38%	41,46	41,46	42,98	42,48
29/10/2025	222.285	-5,73%	44,25	38,411	45,00	42,31
28/10/2025	60.726	-0,80%	45,99	44,88	46,0908	44,88
27/10/2025	38.826	-1,12%	45,22	45,22	46,44	45,24
24/10/2025	88.509	0,33%	45,95	45,53	46,10	45,75
23/10/2025	51.634	0,86%	45,49	45,21	45,80	45,60
22/10/2025	41.232	-0,07%	45,27	44,78	45,5839	45,21
21/10/2025	36.405	0,00%	44,01	44,01	45,5799	45,24
20/10/2025	60.601	0,94%	45,10	44,75	45,2525	45,24
17/10/2025	49.404	-0,05%	44,53	44,50	45,3799	44,82
16/10/2025	42.892	-1,88%	45,50	44,56	45,75	44,84
15/10/2025	44.284	1,17%	45,23	45,23	45,87	45,70
14/10/2025	38.276	0,49%	44,70	44,53	45,47	45,15
13/10/2025	31.555	1,79%	44,54	44,54	45,095	44,94
10/10/2025	47.106	-1,33%	44,849	44,15	45,29	44,15
09/10/2025	46.086	-0,51%	45,00	44,65	45,35	44,79
08/10/2025	66.350	0,67%	44,75	44,75	45,68	45,02