BiG | O banco que entende os seus valores.

BlackLine Inc (BL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	554.429	-0,29%	55,00	54,355	56,00	55,00
13/05/2025	561.526	0,46%	54,32	53,985	55,45	55,16
12/05/2025	765.480	3,16%	55,01	53,32	55,20	54,91
09/05/2025	614.281	0,51%	50,67	50,465	53,915	53,23
08/05/2025	1.045.494	4,52%	49,295	48,44	53,32	52,96
07/05/2025	1.169.846	8,62%	46,43	46,37	50,90	50,67
06/05/2025	700.534	-1,06%	47,10	46,37	48,04	46,65
05/05/2025	718.204	-0,25%	47,27	46,64	48,04	47,15
02/05/2025	424.511	-0,13%	47,58	46,71	47,96	47,27
01/05/2025	322.827	0,21%	47,13	46,56	48,12	47,33
30/04/2025	316.760	-1,17%	46,90	46,56	48,065	47,23
29/04/2025	364.995	2,03%	47,09	46,70	48,065	47,80
28/04/2025	346.242	-0,78%	47,22	46,70	47,55	46,85
25/04/2025	347.288	0,77%	45,70	45,67	47,31	47,22
24/04/2025	429.873	2,85%	46,78	45,12	46,97	46,86
23/04/2025	376.331	1,11%	44,00	43,8498	46,98	45,56
22/04/2025	443.124	3,63%	44,08	43,17	45,10	45,06
21/04/2025	416.622	-2,16%	43,11	43,11	44,85	43,48
17/04/2025	315.507	-0,40%	44,85	44,13	45,47	44,44
16/04/2025	381.215	-1,37%	45,95	44,13	46,37	44,62
15/04/2025	424.714	-1,76%	45,95	45,185	46,37	45,24
14/04/2025	614.306	1,01%	46,28	44,49	46,28	46,05
11/04/2025	536.923	0,75%	44,93	43,53	45,87	45,59
10/04/2025	737.401	-1,91%	45,13	43,35	45,445	45,25
09/04/2025	829.865	9,18%	41,76	41,00	46,33	46,13
08/04/2025	839.372	-1,56%	43,64	41,75	44,07	42,27
07/04/2025	1.395.762	-2,88%	41,97	40,8242	44,2075	42,83
04/04/2025	1.070.772	-4,30%	44,90	43,02	45,195	44,10
03/04/2025	645.776	-6,80%	47,52	45,97	48,435	46,08
02/04/2025	460.451	0,63%	48,30	48,30	49,88	49,44
01/04/2025	388.532	1,47%	48,73	48,345	49,58	49,13
31/03/2025	521.089	-0,80%	48,45	47,82	48,85	48,42
28/03/2025	281.871	-2,75%	50,12	48,17	50,12	48,81
27/03/2025	228.658	-0,65%	50,32	49,945	50,85	50,19
26/03/2025	306.659	-0,28%	50,65	50,06	51,06	50,52
25/03/2025	397.463	0,74%	50,50	50,11	50,87	50,66
24/03/2025	511.550	0,00%	50,85	50,175	51,28	50,29
21/03/2025	604.534	1,03%	49,44	49,395	50,3895	50,29
20/03/2025	372.017	-0,76%	49,44	49,44	50,69	49,78
19/03/2025	312.296	1,17%	49,39	49,315	50,30	50,16
18/03/2025	425.293	0,85%	48,93	48,93	50,25	49,58
17/03/2025	455.020	-1,42%	49,77	48,77	50,505	49,18
14/03/2025	457.746	5,06%	47,94	47,94	49,98	49,89
13/03/2025	430.226	-1,54%	47,94	47,12	47,985	47,46
12/03/2025	514.867	0,31%	48,39	46,88	48,54	48,20
11/03/2025	474.245	-0,83%	48,45	47,65	48,71	48,05
10/03/2025	482.898	-0,94%	48,80	48,425	49,59	48,45
07/03/2025	492.159	0,02%	47,60	47,77	49,41	48,88
06/03/2025	802.583	1,88%	47,60	47,27	49,07	48,87
05/03/2025	350.709	0,02%	47,52	47,86	48,49	47,97
04/03/2025	788.560	-0,15%	47,52	47,075	48,4843	47,96
03/03/2025	554.161	-0,56%	49,04	47,875	49,075	48,03
28/02/2025	457.236	0,06%	49,04	47,69	49,04	48,30
27/02/2025	654.617	-1,47%	49,65	48,25	49,60	48,27
26/02/2025	630.339	-0,55%	49,34	48,735	50,32	48,99
25/02/2025	651.835	0,31%	49,34	48,18	49,99	49,26
24/02/2025	376.838	0,02%	49,67	48,45	49,565	49,11
21/02/2025	1.369.514	-0,45%	50,06	48,891	49,855	49,10
20/02/2025	893.676	-1,28%	50,06	48,75	50,08	49,32
19/02/2025	710.420	-3,20%	51,24	49,87	51,36	49,96
18/02/2025	609.121	0,47%	52,40	51,20	52,11	51,61
17/02/2025	348.010	0,00%	52,40	51,25	52,84	51,37
14/02/2025	720.341	-1,70%	52,40	51,25	52,635	51,37
13/02/2025	873.456	0,63%	54,00	51,22	52,545	52,26
12/02/2025	3.071.427	-18,08%	54,00	51,60	55,19	51,935
11/02/2025	535.363	-1,57%	65,06	62,9801	64,92	63,40
10/02/2025	680.955	-0,34%	65,06	63,57	65,51	64,41
07/02/2025	358.367	-0,76%	65,90	63,8329	65,49	64,63
06/02/2025	299.418	-0,79%	65,90	64,82	66,02	65,125
05/02/2025	204.298	1,66%	63,71	64,62	65,79	65,64
04/02/2025	413.463	1,53%	63,71	63,68	64,67	64,57
03/02/2025	295.115	-0,39%	63,72	61,84	63,76	63,60
31/01/2025	512.688	0,65%	63,72	63,17	64,37	63,85
30/01/2025	667.142	0,88%	66,25	63,275	66,25	63,44
29/01/2025	374.049	-3,10%	61,55	62,85	65,14	62,89
28/01/2025	722.991	5,15%	61,55	61,845	65,14	64,90
27/01/2025	323.529	2,08%	60,19	60,19	63,39	61,72
24/01/2025	274.423	0,02%	58,98	60,25	61,02	60,46
23/01/2025	262.459	1,26%	61,26	58,76	60,525	60,45
22/01/2025	380.239	-2,45%	61,26	58,83	61,38	59,70
21/01/2025	319.086	2,60%	60,79	60,00	61,29	61,20
20/01/2025	126.315	0,00%	60,79	59,47	60,79	59,65
17/01/2025	309.467	-0,60%	60,79	59,465	60,90	59,65
16/01/2025	496.255	2,28%	59,54	59,175	60,25	60,01
15/01/2025	325.890	0,79%	56,78	57,94	59,94	58,67
14/01/2025	383.418	3,17%	56,78	56,205	58,425	58,21
13/01/2025	471.640	1,37%	55,01	55,17	56,49	56,42
09/01/2025	424.709	-1,14%	57,34	55,66	57,6799	55,66
08/01/2025	359.810	-1,14%	58,99	56,84	57,6799	57,09
07/01/2025	411.137	-2,04%	60,68	57,46	59,09	57,75
06/01/2025	477.996	-4,36%	60,68	58,31	61,41	58,95
03/01/2025	254.762	2,17%	60,87	60,60	61,66	61,64
02/01/2025	330.722	-0,71%	60,77	59,765	61,27	60,33
31/12/2024	0	0,65%	60,77	59,68	60,89	60,76
30/12/2024	427.977	-1,36%	60,59	59,545	60,955	60,76
27/12/2024	265.431	-2,06%	62,16	60,54	62,29	61,20
26/12/2024	169.181	0,18%	62,53	61,81	62,63	62,49
24/12/2024	0	0,34%	62,53	61,83	62,54	62,38
23/12/2024	344.153	-1,99%	63,17	61,655	63,54	62,17
20/12/2024	238.866	1,55%	61,70	61,70	63,93	63,43