BiG | O banco que entende os seus valores.

BlackLine Inc (BL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	927.096	2,16%	35,25	34,055	36,14	36,01
27/02/2026	971.200	0,60%	34,96	33,45	35,28	35,25
26/02/2026	1.014.208	6,70%	32,85	32,85	35,21	35,05
25/02/2026	946.116	1,02%	32,80	31,75	33,078	32,85
24/02/2026	1.811.636	-0,55%	32,45	31,98	33,93	32,52
23/02/2026	2.389.170	-9,96%	35,85	32,36	35,85	32,55
20/02/2026	865.284	-2,32%	36,51	35,99	38,00	36,15
19/02/2026	1.057.953	-0,32%	36,94	36,36	37,371	37,01
18/02/2026	1.271.470	-0,56%	37,34	36,86	37,90	37,13
17/02/2026	1.796.792	-3,29%	38,61	36,24	38,61	37,34
13/02/2026	1.189.988	0,21%	38,50	38,50	39,73	38,61
12/02/2026	1.211.616	-8,04%	41,81	38,43	42,38	38,53
11/02/2026	1.507.833	-5,35%	44,93	41,12	44,96	41,90
10/02/2026	1.161.047	3,05%	43,22	43,06	45,00	44,33
09/02/2026	822.335	-1,89%	43,19	42,15	43,43	43,02
06/02/2026	915.431	5,16%	42,88	41,645	43,90	43,85
05/02/2026	986.146	-7,06%	45,08	41,56	45,655	41,71
04/02/2026	1.105.546	1,01%	44,63	42,57	45,205	44,88
03/02/2026	1.138.797	-5,51%	46,79	43,18	46,80	44,43
02/02/2026	741.951	1,18%	46,49	46,38	47,85	47,02
30/01/2026	1.020.392	-1,66%	46,91	45,7012	47,44	46,47
29/01/2026	2.333.868	-9,48%	50,93	45,66	51,135	46,91
28/01/2026	517.476	-2,50%	53,16	51,73	53,70	51,82
27/01/2026	554.830	-2,53%	54,43	52,55	54,57	53,15
26/01/2026	299.512	2,79%	53,00	52,75	54,81	54,53
23/01/2026	807.028	0,04%	53,03	52,715	53,81	53,08
22/01/2026	518.865	2,61%	52,00	51,75	53,249	53,06
21/01/2026	357.624	0,39%	51,43	51,41	52,58	51,71
20/01/2026	782.715	-2,17%	52,00	51,13	52,64	51,51
16/01/2026	1.157.092	0,42%	53,28	50,85	53,28	52,65
15/01/2026	1.284.098	-0,91%	52,91	52,27	54,10	52,43
14/01/2026	785.339	-4,74%	55,50	52,665	55,64	52,91
13/01/2026	1.257.593	-3,41%	57,50	54,87	57,80	55,54
12/01/2026	520.187	1,61%	57,44	55,91	58,25	57,50
09/01/2026	582.407	2,52%	55,15	54,41	56,63	56,59
08/01/2026	282.420	-2,21%	56,39	55,07	56,39	55,20
07/01/2026	436.870	1,55%	55,90	55,44	56,70	56,45
06/01/2026	358.979	2,55%	54,21	54,21	56,12	55,59
05/01/2026	296.970	0,80%	53,93	53,00	54,75	54,21
02/01/2026	500.443	-2,73%	55,78	52,77	55,78	53,78
31/12/2025	544.797	-3,39%	56,95	54,90	57,25	55,29
30/12/2025	301.805	-0,75%	57,66	55,29	58,00	55,29
29/12/2025	173.658	-0,17%	57,37	57,37	58,01	57,66
26/12/2025	112.906	0,59%	57,14	57,02	57,91	57,76
24/12/2025	116.765	-0,42%	57,66	57,21	57,88	57,42
23/12/2025	293.320	-1,17%	58,3097	57,091	58,34	57,66
22/12/2025	558.106	0,40%	58,00	57,69	59,565	58,34
19/12/2025	270.365	0,05%	57,70	57,425	58,33	57,84
18/12/2025	397.498	0,45%	57,91	57,6415	58,35	57,81
17/12/2025	286.140	0,10%	57,32	57,32	58,83	57,55
16/12/2025	605.523	0,70%	56,52	56,00	57,77	57,53
15/12/2025	348.623	-2,59%	59,84	56,985	59,84	57,13
12/12/2025	348.220	-0,22%	59,12	57,95	59,31	58,67
11/12/2025	245.793	0,79%	58,00	57,58	59,19	58,83
10/12/2025	252.730	0,00%	58,37	57,88	58,865	58,37
09/12/2025	285.348	1,23%	57,64	57,30	58,62	58,37
08/12/2025	235.390	-0,57%	58,30	57,20	58,37	57,66
05/12/2025	271.447	-0,09%	57,70	57,295	58,62	57,99
04/12/2025	377.251	-1,19%	58,56	57,55	59,17	58,04
03/12/2025	365.852	1,66%	57,67	57,16	58,90	58,74
02/12/2025	408.780	3,01%	56,99	56,365	58,37	57,78
01/12/2025	192.846	-1,58%	56,65	55,965	57,2899	56,09
28/11/2025	207.738	-0,63%	57,51	56,61	57,696	56,99
26/11/2025	495.801	-0,71%	57,73	57,18	58,06	57,35
25/11/2025	548.655	2,70%	56,24	56,24	57,90	57,76
24/11/2025	454.171	2,52%	55,50	54,80	56,4375	56,24
21/11/2025	475.869	2,53%	53,49	52,82	54,94	54,86
20/11/2025	418.664	-0,31%	54,34	52,955	54,34	53,49
19/11/2025	337.143	-1,09%	54,06	53,53	54,225	53,62
18/11/2025	584.815	3,30%	52,24	52,05	54,84	54,21
17/11/2025	696.609	-4,00%	54,32	52,38	54,425	52,49
14/11/2025	378.481	-1,39%	54,94	54,60	55,64	54,67
13/11/2025	583.122	-1,11%	56,10	54,70	56,10	55,44
12/11/2025	414.700	1,50%	55,27	55,01	56,72	56,10
11/11/2025	497.203	1,43%	54,47	54,05	55,41	55,27
10/11/2025	478.900	1,66%	55,00	53,76	55,70	54,47
07/11/2025	1.037.291	-5,62%	52,3376	50,50	56,17	53,58
06/11/2025	685.991	-0,18%	56,89	55,99	57,32	56,82
05/11/2025	612.913	0,82%	56,05	55,94	58,965	56,92
04/11/2025	842.951	-1,35%	55,1275	55,1275	56,79	56,44
03/11/2025	548.488	0,00%	57,25	56,78	57,84	57,26
31/10/2025	573.886	0,90%	56,45	56,41	58,01	57,25
30/10/2025	1.017.397	0,35%	58,49	56,47	58,50	56,74
29/10/2025	1.350.294	2,56%	56,98	54,37	57,395	56,54
28/10/2025	1.264.865	1,05%	55,7165	53,80	56,89	55,13
27/10/2025	4.809.979	3,81%	52,56	52,56	59,01	54,56
24/10/2025	483.914	-0,46%	53,05	52,54	53,325	52,56
23/10/2025	775.308	-2,13%	53,79	52,27	54,93	52,80
22/10/2025	691.446	0,09%	53,98	53,755	54,98	53,95
21/10/2025	861.830	3,08%	52,51	52,26	54,12	53,90
20/10/2025	586.575	4,96%	50,30	50,09	52,41	52,29
17/10/2025	349.056	0,16%	49,49	48,90	50,09	49,82
16/10/2025	410.092	0,40%	49,59	49,48	50,45	49,74
15/10/2025	324.490	0,67%	50,19	49,14	50,205	49,56
14/10/2025	597.308	-1,96%	49,65	49,21	50,105	49,21
13/10/2025	1.044.877	2,28%	49,56	48,7401	50,32	50,21
10/10/2025	574.460	-2,59%	50,42	48,80	50,695	49,09
09/10/2025	548.296	-0,67%	50,76	49,98	50,76	50,42
08/10/2025	315.018	0,28%	50,62	50,21	51,25	50,76
07/10/2025	438.812	-3,06%	52,22	50,58	52,58	50,62