Cotações Históricas BLNK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2,98 | 0,38 | 14,62% | 2,64 | 2,99 | 2,605 | 10.866.951 |
26 Mar 2024 | 2,60 | 0,08 | 3,17% | 2,59 | 2,69 | 2,55 | 5.673.649 |
25 Mar 2024 | 2,52 | 0,13 | 5,44% | 2,43 | 2,53 | 2,40 | 9.016.489 |
22 Mar 2024 | 2,39 | -0,23 | -8,78% | 2,61 | 2,61 | 2,38 | 9.327.299 |
21 Mar 2024 | 2,62 | -0,08 | -2,96% | 2,74 | 2,78 | 2,57 | 5.816.453 |
20 Mar 2024 | 2,70 | 0,11 | 4,25% | 2,60 | 2,7799 | 2,54 | 8.093.243 |
19 Mar 2024 | 2,59 | -0,13 | -4,60% | 2,67 | 2,69 | 2,53 | 9.061.615 |
18 Mar 2024 | 2,715 | -0,21 | -7,02% | 2,95 | 2,95 | 2,71 | 7.241.812 |
15 Mar 2024 | 2,92 | -0,51 | -14,87% | 3,17 | 3,19 | 2,81 | 14.155.687 |
14 Mar 2024 | 3,43 | 0,12 | 3,63% | 3,39 | 3,5097 | 3,25 | 15.997.762 |
13 Mar 2024 | 3,31 | 0,17 | 5,41% | 3,14 | 3,38 | 3,07 | 8.745.750 |
12 Mar 2024 | 3,14 | 0,03 | 0,96% | 3,13 | 3,21 | 2,95 | 8.050.491 |
11 Mar 2024 | 3,11 | -0,08 | -2,51% | 3,20 | 3,34 | 3,10 | 8.917.663 |
08 Mar 2024 | 3,19 | 0,08 | 2,57% | 3,17 | 3,3461 | 3,15 | 6.973.227 |
07 Mar 2024 | 3,11 | -0,01 | -0,32% | 3,15 | 3,1878 | 3,055 | 5.652.705 |
06 Mar 2024 | 3,12 | 0,15 | 5,05% | 3,07 | 3,27 | 3,00 | 8.838.328 |
05 Mar 2024 | 2,97 | -0,07 | -2,30% | 2,98 | 3,065 | 2,90 | 5.648.684 |
04 Mar 2024 | 3,04 | -0,19 | -5,88% | 3,26 | 3,28 | 3,04 | 6.819.142 |
01 Mar 2024 | 3,23 | 0,05 | 1,57% | 3,20 | 3,30 | 3,10 | 5.834.121 |
29 Fev 2024 | 3,18 | 0,11 | 3,58% | 3,17 | 3,38 | 3,07 | 7.557.261 |
28 Fev 2024 | 3,07 | -0,08 | -2,38% | 3,12 | 3,17 | 3,00 | 6.213.811 |
27 Fev 2024 | 3,145 | -0,01 | -0,16% | 3,19 | 3,27 | 3,09 | 6.934.203 |
26 Fev 2024 | 3,15 | 0,26 | 9,00% | 2,89 | 3,17 | 2,83 | 7.851.669 |
23 Fev 2024 | 2,89 | -0,02 | -0,69% | 2,90 | 2,98 | 2,78 | 4.804.118 |
22 Fev 2024 | 2,91 | -0,08 | -2,68% | 3,01 | 3,06 | 2,835 | 7.493.298 |
21 Fev 2024 | 2,99 | -0,10 | -3,24% | 3,04 | 3,16 | 2,955 | 5.546.037 |
20 Fev 2024 | 3,09 | -0,26 | -7,76% | 3,31 | 3,325 | 3,04 | 8.602.242 |
16 Fev 2024 | 3,35 | -0,14 | -4,01% | 3,39 | 3,45 | 3,24 | 8.035.489 |
15 Fev 2024 | 3,49 | -0,05 | -1,41% | 3,49 | 3,62 | 3,19 | 13.988.619 |
14 Fev 2024 | 3,54 | 0,86 | 32,09% | 3,16 | 3,55 | 2,9711 | 26.493.458 |
13 Fev 2024 | 2,68 | -0,25 | -8,53% | 2,74 | 2,78 | 2,64 | 4.686.396 |
12 Fev 2024 | 2,93 | 0,14 | 5,02% | 2,80 | 3,04 | 2,77 | 8.504.743 |
09 Fev 2024 | 2,79 | 0,05 | 1,82% | 2,82 | 2,87 | 2,71 | 6.065.820 |
08 Fev 2024 | 2,74 | 0,21 | 8,30% | 2,53 | 2,76 | 2,475 | 5.827.102 |
07 Fev 2024 | 2,53 | 0,08 | 3,27% | 2,47 | 2,56 | 2,40 | 3.974.184 |
06 Fev 2024 | 2,45 | 0,19 | 8,41% | 2,29 | 2,47 | 2,24 | 5.190.709 |
05 Fev 2024 | 2,26 | -0,16 | -6,61% | 2,37 | 2,3737 | 2,22 | 5.828.276 |
02 Fev 2024 | 2,42 | -0,11 | -4,35% | 2,48 | 2,50 | 2,39 | 3.799.502 |
01 Fev 2024 | 2,53 | 0,13 | 5,42% | 2,46 | 2,54 | 2,35 | 4.494.096 |
31 Jan 2024 | 2,40 | -0,14 | -5,51% | 2,52 | 2,635 | 2,40 | 5.551.316 |
30 Jan 2024 | 2,54 | -0,11 | -4,15% | 2,58 | 2,62 | 2,515 | 4.056.209 |
29 Jan 2024 | 2,65 | 0,18 | 7,29% | 2,46 | 2,665 | 2,43 | 6.116.197 |
26 Jan 2024 | 2,47 | 0,01 | 0,41% | 2,45 | 2,52 | 2,44 | 2.608.256 |
25 Jan 2024 | 2,46 | -0,07 | -2,77% | 2,51 | 2,5485 | 2,395 | 4.183.061 |
24 Jan 2024 | 2,53 | -0,14 | -5,24% | 2,72 | 2,7349 | 2,47 | 5.713.521 |
23 Jan 2024 | 2,67 | 0,09 | 3,49% | 2,65 | 2,71 | 2,55 | 6.875.426 |
22 Jan 2024 | 2,58 | 0,08 | 3,20% | 2,53 | 2,70 | 2,45 | 7.369.650 |
19 Jan 2024 | 2,50 | 0,26 | 11,61% | 2,26 | 2,52 | 2,19 | 7.774.980 |
18 Jan 2024 | 2,24 | -0,06 | -2,40% | 2,40 | 2,43 | 2,18 | 9.149.576 |
17 Jan 2024 | 2,295 | -0,03 | -1,08% | 2,23 | 2,34 | 2,18 | 4.617.045 |
16 Jan 2024 | 2,32 | -0,22 | -8,66% | 2,50 | 2,54 | 2,25 | 10.605.948 |
12 Jan 2024 | 2,54 | -0,14 | -5,22% | 2,67 | 2,78 | 2,54 | 6.298.718 |
11 Jan 2024 | 2,68 | -0,16 | -5,63% | 2,74 | 2,77 | 2,60 | 7.399.776 |
10 Jan 2024 | 2,84 | -0,02 | -0,70% | 2,88 | 2,90 | 2,70 | 7.519.917 |
09 Jan 2024 | 2,86 | -0,17 | -5,61% | 2,98 | 2,995 | 2,845 | 8.752.516 |
08 Jan 2024 | 3,03 | 0,21 | 7,45% | 3,16 | 3,24 | 2,98 | 18.302.384 |
05 Jan 2024 | 2,82 | 0,02 | 0,71% | 2,75 | 2,96 | 2,72 | 6.134.256 |
04 Jan 2024 | 2,80 | -0,11 | -3,78% | 2,91 | 2,9697 | 2,78 | 8.221.140 |
03 Jan 2024 | 2,91 | -0,26 | -8,20% | 3,08 | 3,10 | 2,88 | 12.742.295 |
02 Jan 2024 | 3,17 | -0,22 | -6,49% | 3,35 | 3,4691 | 3,16 | 9.016.518 |
29 Dez 2023 | 3,39 | -0,30 | -8,13% | 3,67 | 3,67 | 3,33 | 15.011.990 |