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 > >>
06/10/2025	377.552	1,18%	51,63	51,10	52,50	52,22
03/10/2025	443.005	0,57%	51,33	51,1301	52,49	51,61
02/10/2025	337.033	0,47%	51,13	50,51	51,42	51,32
01/10/2025	548.504	-3,86%	52,74	50,66	53,10	51,08
30/09/2025	219.709	0,41%	52,53	52,085	53,165	53,10
29/09/2025	294.882	0,10%	53,13	52,57	53,32	52,89
26/09/2025	295.129	0,74%	52,48	52,30	53,34	52,84
25/09/2025	263.413	-2,31%	53,74	52,20	53,74	52,48
24/09/2025	252.161	-0,98%	54,37	53,5073	55,02	53,81
23/09/2025	492.145	-0,66%	54,74	54,16	55,28	54,37
22/09/2025	380.277	3,23%	53,01	52,60	55,11	54,73
19/09/2025	631.997	-3,85%	55,16	52,78	55,16	53,01
18/09/2025	298.984	0,47%	55,02	54,73	55,67	55,10
17/09/2025	358.173	0,17%	52,63	52,63	56,0375	54,84
16/09/2025	208.492	0,75%	54,18	54,005	54,81	54,67
15/09/2025	231.909	0,14%	54,29	54,29	54,94	54,36
12/09/2025	216.185	-1,49%	55,01	53,91	55,17	54,29
11/09/2025	272.260	2,77%	54,20	53,66	55,28	55,09
10/09/2025	472.568	-1,69%	54,50	53,66	55,75	53,66
09/09/2025	340.882	0,31%	54,72	53,99	55,31	54,59
08/09/2025	506.915	1,53%	53,45	53,03	54,67	54,43
05/09/2025	564.887	1,02%	52,28	52,28	54,47	53,61
04/09/2025	580.712	0,87%	52,81	51,35	53,40	53,07
03/09/2025	722.869	-2,48%	54,25	52,49	54,25	52,61
02/09/2025	552.885	-0,77%	54,37	53,565	54,49	53,95
29/08/2025	275.054	0,24%	53,92	53,92	54,90	54,37
28/08/2025	281.984	-0,76%	54,73	54,18	55,05	54,24
27/08/2025	507.858	3,35%	53,00	53,00	54,91	54,68
26/08/2025	455.160	-0,13%	53,00	52,67	53,575	52,91
25/08/2025	808.805	-1,76%	54,16	52,715	54,16	53,01
22/08/2025	663.793	2,18%	52,84	52,5338	54,14	53,98
21/08/2025	770.646	1,19%	51,91	51,70	52,92	52,85
20/08/2025	403.334	0,60%	51,545	51,51	52,39	52,23
19/08/2025	372.446	0,74%	51,58	51,28	52,30	51,86
18/08/2025	552.445	1,28%	50,83	50,45	51,79	51,48
15/08/2025	933.671	0,91%	49,44	49,44	51,57	50,83
14/08/2025	602.316	-1,73%	51,68	49,57	51,68	50,37
13/08/2025	1.091.629	3,88%	50,27	49,575	51,36	51,255
12/08/2025	786.250	2,62%	48,52	48,29	49,68	49,34
11/08/2025	626.935	-0,76%	49,11	47,965	49,16	48,05
08/08/2025	782.852	-4,26%	50,75	48,28	50,75	48,35
07/08/2025	992.519	-2,89%	52,62	49,595	53,00	50,50
06/08/2025	1.402.483	-4,46%	54,22	51,39	54,31	52,00
05/08/2025	1.115.622	1,74%	53,50	53,23	54,60	54,43
04/08/2025	370.953	1,06%	52,93	52,93	53,80	53,50
01/08/2025	360.035	-1,64%	53,78	52,08	53,78	52,93
31/07/2025	419.555	-2,48%	55,15	53,73	55,35	53,78
30/07/2025	281.406	-1,06%	56,50	54,965	56,50	55,15
29/07/2025	596.990	0,09%	56,01	55,65	57,99	55,75
28/07/2025	253.887	-0,54%	56,10	55,65	56,785	55,70
25/07/2025	332.621	-0,90%	56,83	55,94	57,1319	56,00
24/07/2025	210.940	-1,12%	57,27	56,46	57,77	56,51
23/07/2025	293.379	0,18%	56,46	56,11	57,99	57,15
22/07/2025	481.375	1,26%	56,70	56,10	57,99	57,05
21/07/2025	299.214	-0,39%	58,22	56,11	58,22	56,34
18/07/2025	309.142	1,13%	55,26	55,215	56,58	56,56
17/07/2025	352.603	1,67%	54,62	54,46	55,99	55,93
16/07/2025	420.614	1,55%	54,89	54,15	55,46	55,01
15/07/2025	699.071	-1,04%	53,79	53,395	55,61	54,17
14/07/2025	402.749	2,03%	53,65	53,395	55,085	54,74
11/07/2025	453.682	-4,21%	56,58	53,47	57,17	53,65
10/07/2025	436.264	-1,10%	57,47	55,50	57,50	56,01
09/07/2025	419.895	-1,41%	57,21	55,97	58,00	56,63
08/07/2025	623.875	0,49%	57,60	56,99	58,195	57,44
07/07/2025	376.675	-1,12%	57,60	57,00	58,195	57,16
04/07/2025	237.439	1,49%	57,41	56,68	58,3199	57,81
03/07/2025	237.424	1,49%	57,16	56,10	58,3199	57,81
02/07/2025	437.601	-0,85%	56,29	56,10	57,93	56,96
01/07/2025	540.186	1,47%	57,07	56,04	57,93	57,45
30/06/2025	633.206	-0,04%	57,07	56,19	57,72	56,62
27/06/2025	516.513	0,20%	56,32	55,60	56,79	56,64
26/06/2025	476.917	0,64%	56,75	55,665	57,105	56,53
25/06/2025	596.197	-1,01%	56,85	55,83	57,105	56,17
24/06/2025	601.521	0,66%	54,76	54,25	57,10	56,74
23/06/2025	591.971	2,90%	54,76	54,25	56,51	56,37
20/06/2025	891.533	-0,33%	55,36	53,985	55,445	54,78
18/06/2025	642.460	-0,04%	54,81	54,47	55,45	54,96
17/06/2025	411.105	-0,63%	54,49	54,50	55,87	54,98
16/06/2025	560.316	2,35%	54,06	54,06	55,84	55,33
13/06/2025	618.250	-3,07%	56,62	53,99	57,29	54,06
12/06/2025	453.830	-1,52%	55,95	55,34	57,29	55,77
11/06/2025	760.633	1,13%	57,28	55,43	57,3761	56,63
10/06/2025	374.389	-2,27%	57,55	55,84	57,97	56,00
09/06/2025	401.124	-0,09%	57,52	57,16	57,98	57,30
06/06/2025	1.163.166	-1,49%	58,05	57,02	59,43	57,35
05/06/2025	927.208	0,29%	57,40	57,305	59,43	58,22
04/06/2025	587.569	0,80%	55,53	55,25	58,4693	58,05
03/06/2025	737.310	3,28%	55,97	55,17	57,70	57,59
02/06/2025	491.874	-0,30%	55,93	55,22	56,49	55,76
30/05/2025	588.758	1,18%	55,10	54,698	55,99	55,93
29/05/2025	417.668	0,49%	55,20	54,698	55,44	55,32
28/05/2025	456.598	-0,25%	54,85	54,305	55,44	55,05
27/05/2025	400.836	1,90%	54,60	54,32	55,24	55,19
23/05/2025	352.631	-0,55%	53,86	53,3716	54,91	54,16
22/05/2025	413.323	0,96%	54,65	53,73	55,06	54,46
21/05/2025	390.634	-2,69%	54,71	53,85	55,48	53,94
20/05/2025	257.207	1,02%	54,79	54,4201	55,565	55,43
19/05/2025	323.111	-1,21%	55,02	54,4201	55,565	54,87
16/05/2025	282.118	0,91%	55,00	54,15	55,69	55,54
15/05/2025	241.164	0,07%	54,83	54,15	55,69	55,04