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 >
19/12/2024	458.443	-0,34%	63,17	62,17	63,58	62,51
18/12/2024	0	-2,70%	65,04	61,63	65,10	62,72
17/12/2024	523.446	-0,74%	63,75	62,66	65,0895	64,46
16/12/2024	325.756	1,69%	63,75	63,585	65,0895	64,94
13/12/2024	360.594	-1,45%	64,28	63,26	64,55	63,86
12/12/2024	412.893	0,19%	64,28	63,69	65,005	64,80
11/12/2024	470.040	2,13%	63,06	62,56	64,95	64,68
10/12/2024	259.521	-0,16%	64,36	62,6801	63,6725	63,33
09/12/2024	176.224	-1,25%	64,36	62,815	64,50	63,43
06/12/2024	322.711	2,10%	63,67	63,175	64,43	64,23
05/12/2024	243.361	-0,93%	63,67	62,785	63,925	62,91
04/12/2024	448.012	1,12%	63,04	62,67	64,305	63,50
03/12/2024	562.703	0,69%	62,05	61,8823	63,12	62,80
02/12/2024	444.963	0,58%	62,68	61,40	62,99	62,37
29/11/2024	171.847	-1,63%	61,88	60,87	62,4974	62,01
28/11/2024	445.047	-1,89%	63,28	61,83	63,512	61,88
27/11/2024	439.071	-1,89%	63,90	61,80	63,90	61,88
26/11/2024	506.229	0,48%	63,00	61,71	63,785	63,07
25/11/2024	561.243	0,11%	62,95	62,52	63,785	62,77
22/11/2024	428.506	1,64%	61,69	59,2552	63,08	62,70
21/11/2024	598.588	5,40%	58,05	56,70	62,23	61,69
20/11/2024	858.023	1,44%	57,70	56,69	59,68	58,53
19/11/2024	578.707	-0,45%	59,50	57,365	59,68	57,70
18/11/2024	304.041	-2,28%	59,43	57,95	59,58	57,96
15/11/2024	534.159	-2,06%	60,90	58,94	63,00	59,31
14/11/2024	318.088	-2,93%	61,42	60,25	63,10	60,56
13/11/2024	380.568	2,03%	62,12	59,71	63,10	62,39
12/11/2024	327.717	-2,19%	60,32	60,2776	62,66	61,15
11/11/2024	793.877	3,56%	59,12	59,12	62,59	62,52
08/11/2024	854.167	1,55%	58,80	57,71	61,20	60,37
07/11/2024	1.046.474	1,40%	58,65	57,66	59,62	59,45
06/11/2024	747.073	4,72%	58,35	54,8775	59,75	58,63
05/11/2024	195.416	%	55,24	54,93	55,95	55,11
04/11/2024	192.589	%	55,24	54,93	55,95	55,11
01/11/2024	279.786	%	55,47	55,345	56,17	55,51
31/10/2024	420.994	%	56,25	55,37	56,53	55,37
30/10/2024	300.223	%	57,06	56,06	57,515	56,13
29/10/2024	444.501	%	57,24	56,565	57,92	57,33
28/10/2024	724.140	%	57,24	57,02	58,44	57,04
25/10/2024	274.886	%	57,39	56,76	57,51	58,10
24/10/2024	447.888	%	57,13	56,42	57,55	56,86
23/10/2024	270.758	%	57,55	56,76	57,62	57,57
22/10/2024	225.566	%	57,12	56,76	57,62	57,57
21/10/2024	276.331	%	59,00	57,00	59,00	57,08
18/10/2024	568.313	%	58,55	58,1114	59,325	58,76
17/10/2024	566.397	%	58,55	58,166	59,325	59,19
16/10/2024	603.175	%	56,45	57,545	58,29	58,29
15/10/2024	461.599	%	56,45	56,3121	57,73	57,62
14/10/2024	373.123	%	56,14	55,13	56,44	56,40
11/10/2024	247.659	%	54,84	54,76	56,11	56,04
10/10/2024	598.446	%	54,72	54,45	55,56	55,40
09/10/2024	597.069	%	54,20	54,45	55,53	55,40
08/10/2024	314.433	%	54,42	54,045	54,94	54,35
07/10/2024	306.883	%	54,36	54,045	54,94	54,35
04/10/2024	316.307	%	54,21	54,19	54,77	54,51
03/10/2024	405.944	%	54,21	53,65	54,40	53,89
02/10/2024	373.104	%	54,01	54,01	55,31	54,60
01/10/2024	474.461	%	54,53	53,545	56,48	54,13
30/09/2024	1.254.092	%	54,53	53,27	56,48	55,14
27/09/2024	258.769	%	52,57	52,25	53,019	52,98
26/09/2024	717.072	%	51,53	50,165	51,32	50,47
25/09/2024	646.520	%	51,05	50,165	51,32	50,47
24/09/2024	601.993	%	51,47	51,18	52,10	51,24
23/09/2024	374.562	%	51,93	51,18	52,10	51,24
20/09/2024	851.037	%	52,03	51,36	52,08	51,98
19/09/2024	271.122	%	50,78	51,29	52,22	51,91
18/09/2024	443.305	%	50,78	50,5201	51,68	51,30
17/09/2024	209.523	%	50,56	50,30	51,095	50,79
16/09/2024	418.727	%	49,04	49,56	50,83	50,06
13/09/2024	337.038	%	49,04	49,355	50,16	50,01
12/09/2024	456.953	%	49,04	47,66	48,96	48,88
11/09/2024	387.554	%	48,17	47,255	48,39	48,18
10/09/2024	385.016	%	48,42	47,255	48,39	48,18
09/09/2024	339.857	%	48,42	47,60	48,48	47,71
06/09/2024	522.537	%	48,42	47,75	48,79	47,92
05/09/2024	264.789	%	49,15	48,00	49,19	48,97
04/09/2024	262.324	%	48,13	48,04	49,19	48,97
03/09/2024	198.257	%	49,10	48,415	49,65	48,51
30/08/2024	840.202	%	49,72	49,40	50,21	49,79
29/08/2024	630.605	%	49,72	49,40	50,21	49,79
28/08/2024	445.792	%	49,73	48,90	50,12	49,26
27/08/2024	715.102	%	49,98	50,20	51,21	51,21
26/08/2024	640.140	%	50,91	50,20	51,21	50,25
23/08/2024	561.514	%	50,90	49,44	51,38	49,50
22/08/2024	1.004.638	%	50,90	50,59	52,08	51,20
21/08/2024	680.264	%	51,70	51,56	52,495	51,43
20/08/2024	466.940	%	51,73	51,52	52,43	52,32
19/08/2024	465.771	%	51,73	51,52	52,43	52,32
16/08/2024	660.486	%	51,59	51,38	52,79	51,79
15/08/2024	456.917	%	52,20	51,38	52,65	51,79
14/08/2024	618.457	%	52,20	51,47	52,33	52,19
13/08/2024	614.946	%	51,73	51,47	52,33	52,19
12/08/2024	420.966	%	51,29	50,76	51,95	51,06
09/08/2024	525.066	%	51,29	50,81	52,145	51,66
08/08/2024	1.738.028	%	49,67	47,70	50,48	49,04
07/08/2024	1.725.409	%	48,80	47,70	50,48	49,33
06/08/2024	811.595	%	43,73	43,368	44,54	43,73
05/08/2024	811.155	%	44,65	43,368	44,5075	43,75
02/08/2024	593.271	%	44,65	44,44	45,64	45,57
01/08/2024	483.713	%	47,47	47,34	48,21	47,52