BlackLine Inc (BL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,03%	59,12	58,06	59,51	58,46
17/05/2024	281.937	-1,03%	59,12	58,06	59,51	58,46
16/05/2024	275.103	0,29%	58,83	58,06	59,425	59,07
15/05/2024	280.080	1,83%	59,00	58,02	59,315	58,90
14/05/2024	372.625	-0,14%	58,96	57,78	59,62	57,84
13/05/2024	479.820	-0,52%	58,76	57,75	58,945	57,92
10/05/2024	540.614	-1,31%	59,12	57,83	59,12	58,22
09/05/2024	599.938	-0,87%	59,33	58,47	59,865	58,99
08/05/2024	846.393	-1,52%	59,25	59,16	63,305	59,51
07/05/2024	507.628	-0,46%	60,83	59,88	60,95	60,43
06/05/2024	381.486	-0,33%	61,21	60,0701	61,41	60,71
03/05/2024	533.891	2,04%	59,00	59,745	61,90	60,91
02/05/2024	409.964	3,02%	59,00	57,80	59,785	59,69
01/05/2024	482.662	-0,19%	59,21	56,81	59,47	57,94
30/04/2024	523.117	-3,70%	59,21	58,02	59,895	58,05
29/04/2024	323.888	-0,90%	59,21	60,20	61,95	60,28
26/04/2024	423.366	3,29%	59,21	59,005	60,92	60,83
25/04/2024	378.921	-1,74%	58,51	58,24	59,315	58,89
24/04/2024	398.070	-2,49%	60,22	59,2201	61,65	59,93
23/04/2024	468.526	5,26%	60,22	59,945	61,57	61,46
22/04/2024	255.089	1,78%	60,02	57,225	58,71	58,39
19/04/2024	477.782	-0,83%	60,02	56,49	58,485	57,37
18/04/2024	698.932	-1,40%	60,02	57,705	59,22	57,85
17/04/2024	610.785	-1,69%	60,02	58,67	60,62	58,67
16/04/2024	429.417	-1,91%	64,63	59,50	61,27	59,68
15/04/2024	484.590	-4,25%	64,63	60,74	63,66	60,84
12/04/2024	380.367	-1,81%	64,63	63,217	64,25	63,54
11/04/2024	240.771	0,78%	64,63	63,64	65,035	64,71
10/04/2024	573.592	-6,41%	62,36	63,91	66,48	64,21
09/04/2024	743.324	5,59%	62,36	65,10	69,09	68,61
08/04/2024	407.014	4,47%	62,36	62,51	65,00	64,98
05/04/2024	433.855	-0,58%	62,36	61,74	63,21	62,20
04/04/2024	550.540	-2,13%	64,95	62,49	66,17	62,56
03/04/2024	472.041	2,24%	61,94	61,80	64,01	63,92
02/04/2024	764.548	-2,31%	63,08	61,86	62,995	62,52
01/04/2024	528.491	-0,90%	63,08	63,18	64,60	64,00
28/03/2024	431.165	1,49%	63,08	63,83	65,25	64,58
27/03/2024	473.729	2,09%	63,08	62,66	63,86	63,63
26/03/2024	396.102	-1,55%	63,74	62,165	63,63	62,33
25/03/2024	212.978	0,03%	63,18	62,83	63,805	63,31
22/03/2024	675.031	-0,06%	63,18	63,06	64,46	63,29
21/03/2024	372.981	0,40%	63,11	63,11	64,83	63,33
20/03/2024	991.391	-1,87%	63,63	62,86	64,675	63,08
19/03/2024	563.661	0,45%	64,61	62,90	65,61	64,28
18/03/2024	854.604	-2,50%	64,61	63,89	65,50	63,99
15/03/2024	9.105.575	-1,32%	65,92	64,99	67,32	65,63
14/03/2024	1.024.475	-2,23%	68,50	66,12	68,54	66,51
13/03/2024	699.156	-0,90%	68,50	67,85	69,31	68,03
12/03/2024	1.027.032	2,25%	67,13	66,61	68,75	68,65
11/03/2024	623.261	0,19%	66,67	65,735	67,42	67,14
08/03/2024	776.977	1,32%	66,11	66,24	67,81	67,01
07/03/2024	890.271	0,55%	66,11	65,85	67,21	66,14
06/03/2024	1.031.597	5,11%	64,45	64,12	66,11	65,78
05/03/2024	1.057.930	-4,24%	66,45	61,76	66,135	62,58
04/03/2024	2.367.462	11,31%	61,56	61,02	65,64	65,35
01/03/2024	367.476	3,49%	57,50	56,635	58,81	58,71
29/02/2024	422.621	0,07%	57,50	56,20	57,68	56,73
28/02/2024	205.351	-0,65%	57,31	56,40	56,9981	56,69
27/02/2024	272.624	0,39%	57,31	56,46	57,50	57,06
26/02/2024	248.273	0,27%	56,40	56,34	57,38	56,84
23/02/2024	234.672	-0,05%	56,75	56,32	57,09	56,69
22/02/2024	289.716	0,80%	56,75	56,10	57,13	56,72
21/02/2024	571.545	-2,05%	56,15	55,49	56,82	56,27
20/02/2024	455.918	-0,28%	56,65	56,65	57,6925	57,45
19/02/2024	208.559	0,00%	59,74	57,58	59,74	57,61
16/02/2024	208.559	-1,64%	59,74	57,58	59,74	57,61
15/02/2024	491.547	2,65%	59,55	57,72	60,14	60,12
14/02/2024	1.765.889	0,46%	53,25	53,25	61,14	58,57
13/02/2024	1.027.901	-4,18%	57,96	57,51	59,52	58,30
12/02/2024	400.574	-1,78%	62,07	60,64	62,44	60,84
09/02/2024	349.247	0,31%	62,43	61,25	62,71	61,94
08/02/2024	376.776	2,51%	60,20	59,52	61,77	61,75
07/02/2024	331.440	0,55%	60,12	59,355	60,61	60,24
06/02/2024	284.335	2,57%	59,71	58,1101	60,3184	59,91
05/02/2024	308.080	-3,13%	59,71	57,94	59,99	58,41
02/02/2024	194.321	-0,38%	59,44	59,23	60,55	60,30
01/02/2024	545.878	3,15%	58,95	58,95	60,66	60,53
31/01/2024	377.282	-2,15%	62,07	58,39	61,19	58,68
30/01/2024	238.299	-3,73%	62,07	59,97	62,28	59,97
29/01/2024	219.539	3,90%	60,63	59,81	62,38	62,29
26/01/2024	463.409	-0,25%	60,63	59,81	60,955	59,95
25/01/2024	369.514	-0,74%	61,55	59,9271	61,55	60,10
24/01/2024	272.441	-1,27%	61,58	60,49	62,325	60,55
23/01/2024	204.391	0,87%	61,58	60,20	62,04	61,33
22/01/2024	188.401	1,66%	60,78	59,72	61,165	60,80
19/01/2024	250.942	2,15%	60,89	57,76	60,09	59,81
18/01/2024	455.034	-3,11%	60,89	58,275	61,04	58,55
17/01/2024	745.469	4,88%	56,52	56,52	60,72	60,43
16/01/2024	236.952	0,09%	58,58	56,44	57,975	57,62
15/01/2024	212.279	-0,48%	58,58	57,47	58,8653	57,57
12/01/2024	212.279	-0,48%	58,58	57,47	58,8653	57,57
11/01/2024	329.552	-0,55%	58,10	56,59	58,39	57,85
10/01/2024	232.074	1,61%	57,16	56,62	58,21	58,17
09/01/2024	224.938	-0,92%	56,69	56,66	57,79	57,25
08/01/2024	312.349	3,72%	55,82	55,58	57,97	57,78
05/01/2024	398.308	-0,48%	55,24	55,24	56,60	55,71
04/01/2024	427.954	-0,66%	56,30	55,78	57,13	55,98
03/01/2024	511.755	-4,44%	58,39	56,28	58,53	56,35
02/01/2024	503.654	-5,56%	60,58	58,78	61,55	58,97
29/12/2023	256.878	-3,61%	64,50	62,315	64,98	62,44