Cotações Históricas BLNK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jun 2022 | 16,60 | -0,59 | -3,43% | 16,98 | 17,11 | 16,2176 | 1.025.970 |
28 Jun 2022 | 17,19 | -0,54 | -3,05% | 18,16 | 18,49 | 17,13 | 754.675 |
27 Jun 2022 | 17,73 | -0,12 | -0,67% | 18,07 | 18,3599 | 16,98 | 597.782 |
24 Jun 2022 | 17,85 | -0,48 | -2,62% | 18,40 | 18,94 | 17,745 | 1.501.426 |
23 Jun 2022 | 18,33 | 1,84 | 11,16% | 16,71 | 18,34 | 16,425 | 1.250.218 |
22 Jun 2022 | 16,49 | 0,11 | 0,67% | 15,78 | 17,23 | 15,75 | 904.051 |
21 Jun 2022 | 16,38 | 0,48 | 3,02% | 16,29 | 17,2481 | 16,04 | 1.425.938 |
20 Jun 2022 | 15,90 | 0,00 | +0,00% | 14,53 | 16,3512 | 14,53 | 0 |
17 Jun 2022 | 15,90 | 1,44 | 9,96% | 14,53 | 16,3512 | 14,53 | 1.815.304 |
16 Jun 2022 | 14,46 | -0,81 | -5,3% | 14,552 | 15,035 | 13,73 | 1.518.399 |
15 Jun 2022 | 15,27 | 0,24 | 1,6% | 15,12 | 15,71 | 14,7856 | 1.364.547 |
14 Jun 2022 | 15,03 | 0,79 | 5,55% | 14,60 | 15,29 | 13,7701 | 1.348.868 |
13 Jun 2022 | 14,24 | -1,59 | -10,04% | 15,00 | 15,22 | 13,60 | 1.383.717 |
10 Jun 2022 | 15,83 | -1,56 | -8,97% | 16,641 | 17,15 | 15,605 | 1.488.307 |
09 Jun 2022 | 17,39 | -0,12 | -0,69% | 17,65 | 18,4472 | 17,10 | 1.627.190 |
08 Jun 2022 | 17,51 | 0,77 | 4,6% | 16,78 | 18,0701 | 16,78 | 1.320.843 |
07 Jun 2022 | 16,74 | 0,43 | 2,64% | 15,88 | 16,77 | 15,841 | 666.669 |
06 Jun 2022 | 16,31 | 0,50 | 3,16% | 16,11 | 16,5121 | 15,78 | 757.654 |
03 Jun 2022 | 15,81 | -0,20 | -1,25% | 15,55 | 16,175 | 15,40 | 636.234 |
02 Jun 2022 | 16,01 | 0,50 | 3,22% | 15,53 | 16,3699 | 15,50 | 905.750 |
01 Jun 2022 | 15,51 | -0,42 | -2,64% | 15,98 | 16,48 | 15,37 | 797.721 |
31 Mai 2022 | 15,93 | -0,86 | -5,12% | 16,98 | 17,10 | 15,92 | 1.727.186 |
30 Mai 2022 | 16,79 | 0,00 | 0,0% | 16,79 | 16,79 | 16,79 | 0 |
27 Mai 2022 | 16,79 | 1,57 | 10,32% | 15,50 | 16,87 | 15,40 | 1.000.049 |
26 Mai 2022 | 15,22 | 0,66 | 4,53% | 14,59 | 15,768 | 14,51 | 790.724 |
25 Mai 2022 | 14,56 | 0,20 | 1,39% | 14,23 | 14,87 | 14,14 | 623.069 |
24 Mai 2022 | 14,36 | -0,82 | -5,4% | 14,75 | 14,835 | 13,835 | 870.278 |
23 Mai 2022 | 15,18 | 0,20 | 1,34% | 15,00 | 15,22 | 14,38 | 652.784 |
20 Mai 2022 | 14,98 | -0,71 | -4,53% | 16,05 | 16,173 | 14,375 | 1.745.863 |
19 Mai 2022 | 15,69 | -0,01 | -0,06% | 15,45 | 16,2785 | 15,3098 | 799.828 |
18 Mai 2022 | 15,70 | -1,32 | -7,76% | 16,70 | 17,1599 | 15,16 | 1.107.604 |
17 Mai 2022 | 17,02 | 0,22 | 1,31% | 17,31 | 17,52 | 16,35 | 938.686 |
16 Mai 2022 | 16,80 | -0,44 | -2,55% | 17,51 | 18,29 | 16,60 | 995.363 |
13 Mai 2022 | 17,24 | 2,22 | 14,78% | 15,88 | 18,14 | 15,4201 | 1.714.414 |
12 Mai 2022 | 15,02 | 0,37 | 2,53% | 14,24 | 15,72 | 13,92 | 1.601.476 |
11 Mai 2022 | 14,65 | -1,62 | -9,96% | 16,00 | 16,24 | 14,34 | 1.634.444 |
10 Mai 2022 | 16,27 | 0,74 | 4,76% | 16,01 | 16,9592 | 15,77 | 1.760.633 |
09 Mai 2022 | 15,53 | -2,43 | -13,53% | 17,22 | 17,35 | 15,3509 | 1.737.268 |
06 Mai 2022 | 17,96 | -0,43 | -2,34% | 18,16 | 18,35 | 17,2101 | 937.816 |
05 Mai 2022 | 18,39 | -1,51 | -7,59% | 19,61 | 19,80 | 17,91 | 1.006.639 |
04 Mai 2022 | 19,90 | 0,29 | 1,48% | 19,50 | 20,282 | 18,81 | 818.082 |
03 Mai 2022 | 19,61 | 0,18 | 0,93% | 19,35 | 20,252 | 19,2612 | 630.501 |
02 Mai 2022 | 19,43 | 0,33 | 1,73% | 18,81 | 19,64 | 18,60 | 875.212 |
29 Abr 2022 | 19,10 | -0,52 | -2,65% | 19,31 | 20,2391 | 18,6942 | 960.424 |
28 Abr 2022 | 19,62 | -0,74 | -3,63% | 20,13 | 20,55 | 18,50 | 1.166.911 |
27 Abr 2022 | 20,36 | -0,46 | -2,21% | 20,74 | 21,36 | 20,32 | 617.147 |
26 Abr 2022 | 20,82 | -1,16 | -5,28% | 21,60 | 21,93 | 20,51 | 761.894 |
25 Abr 2022 | 21,98 | 0,78 | 3,68% | 20,66 | 22,04 | 20,60 | 791.633 |
22 Abr 2022 | 21,20 | -0,42 | -1,94% | 21,38 | 22,06 | 20,93 | 554.477 |
21 Abr 2022 | 21,62 | -1,19 | -5,22% | 23,16 | 23,58 | 21,15 | 876.232 |
20 Abr 2022 | 22,81 | -0,89 | -3,76% | 23,70 | 23,70 | 22,52 | 601.890 |
19 Abr 2022 | 23,70 | 0,68 | 2,95% | 23,11 | 24,0092 | 22,8245 | 617.371 |
18 Abr 2022 | 23,02 | -1,14 | -4,72% | 24,22 | 24,22 | 22,55 | 871.689 |
15 Abr 2022 | 24,16 | 0,00 | 0,0% | 24,16 | 24,16 | 24,16 | 0 |
14 Abr 2022 | 24,16 | -0,87 | -3,48% | 25,13 | 25,31 | 24,15 | 446.599 |
13 Abr 2022 | 25,03 | 0,61 | 2,5% | 24,33 | 25,15 | 23,9001 | 443.153 |
12 Abr 2022 | 24,42 | -0,52 | -2,09% | 25,265 | 25,7994 | 24,15 | 595.707 |
11 Abr 2022 | 24,94 | -0,11 | -0,44% | 24,55 | 25,40 | 24,04 | 686.795 |
08 Abr 2022 | 25,05 | -0,91 | -3,51% | 25,91 | 26,04 | 24,80 | 598.423 |
07 Abr 2022 | 25,96 | -0,26 | -0,99% | 26,26 | 26,67 | 25,15 | 760.138 |
06 Abr 2022 | 26,22 | -1,65 | -5,92% | 27,187 | 27,19 | 25,035 | 1.185.269 |
05 Abr 2022 | 27,87 | -1,42 | -4,85% | 29,56 | 29,99 | 27,71 | 1.222.892 |
04 Abr 2022 | 29,29 | 2,40 | 8,93% | 27,22 | 29,56 | 27,16 | 2.149.376 |
01 Abr 2022 | 26,89 | 0,43 | 1,63% | 26,74 | 27,02 | 26,2249 | 683.028 |