BlackStone Mortgage Trust Inc (BXMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,33%	18,53	18,29	18,45	18,36
17/05/2024	584.364	-0,33%	18,53	18,29	18,45	18,36
16/05/2024	694.705	-0,75%	18,53	18,305	18,59	18,42
15/05/2024	763.655	-0,22%	18,47	18,43	18,87	18,56
14/05/2024	1.156.620	2,09%	18,47	18,45	18,68	18,60
13/05/2024	1.312.534	2,02%	18,05	17,98	18,40	18,22
10/05/2024	898.448	0,11%	17,91	17,62	17,94	17,86
09/05/2024	755.938	-0,34%	17,92	17,73	17,9299	17,84
08/05/2024	802.696	-0,06%	18,24	17,62	17,98	17,90
07/05/2024	874.390	-1,38%	18,24	17,80	18,275	17,91
06/05/2024	753.261	0,95%	18,19	18,125	18,32	18,16
03/05/2024	687.154	-0,06%	18,035	17,91	18,60	17,99
02/05/2024	804.933	1,35%	18,035	17,875	18,17	18,00
01/05/2024	994.025	0,68%	17,71	17,61	18,20	17,76
30/04/2024	630.693	-1,51%	17,71	17,55	17,815	17,64
29/04/2024	969.231	0,00%	18,03	17,795	18,095	17,91
26/04/2024	987.158	1,47%	17,74	17,62	18,35	17,91
25/04/2024	1.941.927	-3,29%	17,99	17,64	18,19	17,65
24/04/2024	2.951.080	-4,60%	18,80	17,77	18,64	18,25
23/04/2024	769.618	1,43%	18,80	18,78	19,205	19,13
22/04/2024	891.473	1,73%	18,65	18,52	19,005	18,86
19/04/2024	567.969	1,15%	18,31	18,24	18,57	18,54
18/04/2024	647.468	0,55%	18,28	18,22	18,545	18,33
17/04/2024	551.603	-0,11%	18,08	18,225	18,52	18,23
16/04/2024	1.252.979	-0,11%	18,08	17,885	18,275	18,25
15/04/2024	1.274.498	-2,04%	18,77	18,0719	18,945	18,27
12/04/2024	589.236	-1,48%	18,84	18,56	18,88	18,65
11/04/2024	924.481	1,61%	19,01	18,70	19,045	18,93
10/04/2024	1.926.491	-4,61%	19,01	18,50	19,05	18,63
09/04/2024	491.578	1,77%	19,22	19,105	19,57	19,53
08/04/2024	548.406	-0,42%	19,64	19,13	19,4101	19,19
05/04/2024	684.521	0,42%	19,64	18,91	19,30	19,27
04/04/2024	595.110	-0,62%	19,64	19,10	19,70	19,19
03/04/2024	446.578	-0,05%	19,22	19,18	19,445	19,31
02/04/2024	680.545	-1,78%	19,38	19,23	19,5801	19,32
01/04/2024	949.038	-1,21%	19,85	19,38	19,90	19,67
28/03/2024	784.880	0,66%	19,825	19,765	19,94	19,91
27/03/2024	619.705	2,06%	19,57	19,5286	19,87	19,78
26/03/2024	908.357	-2,34%	20,56	20,01	20,55	20,00
25/03/2024	1.026.721	1,34%	20,32	20,32	20,725	20,48
22/03/2024	821.974	-0,44%	20,31	19,98	20,33	20,21
21/03/2024	1.113.116	0,85%	20,21	20,1541	20,5001	20,30
20/03/2024	938.248	1,41%	19,65	19,64	20,235	20,13
19/03/2024	1.623.692	-1,88%	20,15	19,53	20,2991	19,85
18/03/2024	552.828	0,50%	20,11	20,01	20,4893	20,23
15/03/2024	429.173	2,44%	19,57	19,575	20,145	20,13
14/03/2024	1.015.937	-2,09%	19,98	19,5101	20,0475	19,65
13/03/2024	396.926	-0,59%	20,26	20,035	20,385	20,07
12/03/2024	352.039	0,10%	20,10	19,9401	20,245	20,19
11/03/2024	458.331	-0,20%	20,10	20,0765	20,328	20,17
08/03/2024	778.616	0,70%	20,10	19,965	20,4607	20,21
07/03/2024	461.401	1,36%	20,14	19,99	20,24	20,07
06/03/2024	616.318	-0,60%	20,05	19,76	20,21	19,80
05/03/2024	548.477	1,37%	20,05	19,4871	20,06	19,92
04/03/2024	852.126	-3,91%	20,05	19,56	20,20	19,65
01/03/2024	724.580	0,39%	20,26	19,8793	20,525	20,45
29/02/2024	991.681	3,93%	19,56	19,815	20,42	20,37
28/02/2024	399.392	-0,96%	19,75	19,54	19,8368	19,60
27/02/2024	462.950	1,38%	19,75	19,62	19,865	19,79
26/02/2024	614.683	-0,71%	19,65	19,45	19,78	19,52
23/02/2024	890.700	-0,56%	19,65	19,48	19,89	19,66
22/02/2024	617.902	1,28%	19,49	19,46	19,8494	19,77
21/02/2024	864.188	1,04%	19,57	19,14	19,55	19,52
20/02/2024	1.116.287	-2,67%	19,57	19,255	19,72	19,32
19/02/2024	1.068.667	0,00%	19,88	19,56	20,11	19,85
16/02/2024	1.068.667	3,33%	19,88	19,56	20,11	19,85
15/02/2024	2.177.710	5,26%	19,45	19,35	20,36	20,22
14/02/2024	1.799.154	6,02%	18,80	18,525	19,3001	19,21
13/02/2024	1.989.752	-5,18%	18,46	18,03	18,60	18,12
12/02/2024	1.030.586	1,87%	18,67	18,60	19,20	19,11
09/02/2024	954.506	1,13%	18,51	18,47	18,78	18,76
08/02/2024	1.325.446	1,04%	18,96	18,101	18,56	18,55
07/02/2024	2.255.908	-3,52%	18,96	18,17	18,98	18,36
06/02/2024	1.097.450	0,00%	19,07	18,9244	19,33	19,03
05/02/2024	1.893.040	-1,14%	19,00	18,565	19,17	19,03
02/02/2024	1.051.763	-1,59%	19,36	19,02	19,40	19,25
01/02/2024	1.992.312	-0,91%	19,78	19,14	19,85	19,56
31/01/2024	1.513.145	-5,78%	20,75	19,75	21,42	19,74
30/01/2024	487.488	-2,01%	21,26	20,885	21,42	20,95
29/01/2024	693.033	1,52%	20,94	20,94	21,50	21,38
26/01/2024	566.786	0,81%	20,94	20,88	21,15	21,06
25/01/2024	528.902	1,51%	20,93	20,41	21,03	20,89
24/01/2024	743.114	0,05%	20,74	20,52	20,816	20,58
23/01/2024	626.434	-0,15%	20,79	20,44	20,79	20,57
22/01/2024	794.350	0,05%	20,73	20,4255	20,9676	20,60
19/01/2024	857.625	2,18%	20,20	19,96	20,57	20,59
18/01/2024	1.071.856	-0,05%	20,685	19,92	20,21	20,15
17/01/2024	1.879.368	-3,12%	20,685	20,025	20,76	20,16
16/01/2024	791.800	-2,35%	21,81	20,7294	21,25	20,81
15/01/2024	806.230	-1,21%	21,81	21,195	22,02	21,31
12/01/2024	806.230	-1,21%	21,81	21,195	22,02	21,31
11/01/2024	857.667	-2,09%	21,55	21,505	22,04	21,57
10/01/2024	722.522	2,51%	21,55	21,48	22,035	22,03
09/01/2024	448.374	-0,65%	21,37	21,33	21,52	21,49
08/01/2024	689.939	1,88%	21,25	21,08	21,635	21,63
05/01/2024	791.089	1,00%	20,845	20,89	21,5797	21,23
04/01/2024	538.105	0,91%	20,845	20,75	21,14	21,02
03/01/2024	903.354	-2,71%	21,125	20,601	21,11	20,83
02/01/2024	926.923	0,66%	21,125	21,04	21,50	21,41
29/12/2023	1.077.537	-2,88%	21,78	21,26	21,845	21,27