Cotações Históricas BLKXF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 11,2377 | 0,00 | 0,00% | 11,2377 | 11,2377 | 11,2377 | 0 |
25 Jul 2024 | 11,2377 | 0,00 | 0,00% | 11,2377 | 11,2377 | 11,2377 | 0 |
24 Jul 2024 | 11,2377 | 0,00 | 0,00% | 11,2377 | 11,2377 | 11,2377 | 0 |
23 Jul 2024 | 11,2377 | -0,12 | -1,08% | 11,2377 | 11,2377 | 11,2377 | 3.653 |
22 Jul 2024 | 11,3603 | 0,00 | 0,00% | 11,3603 | 11,3603 | 11,3603 | 0 |
19 Jul 2024 | 11,3603 | 0,00 | 0,00% | 11,3603 | 11,3603 | 11,3603 | 0 |
18 Jul 2024 | 11,3603 | 0,00 | 0,00% | 11,3603 | 11,3603 | 11,3603 | 0 |
17 Jul 2024 | 11,3603 | 0,02 | 0,21% | 11,3603 | 11,3603 | 11,3603 | 1.490 |
16 Jul 2024 | 11,3362 | 0,00 | 0,00% | 11,3362 | 11,3362 | 11,3362 | 0 |
15 Jul 2024 | 11,3362 | 0,00 | 0,00% | 11,3362 | 11,3362 | 11,3362 | 0 |
12 Jul 2024 | 11,3362 | 0,00 | 0,00% | 11,3362 | 11,3362 | 11,3362 | 0 |
11 Jul 2024 | 11,3362 | 0,00 | 0,00% | 11,3362 | 11,3362 | 11,3362 | 0 |
10 Jul 2024 | 11,3362 | 0,17 | 1,56% | 11,3362 | 11,3362 | 11,3362 | 379 |
09 Jul 2024 | 11,1616 | 0,00 | 0,00% | 11,1616 | 11,1616 | 11,1616 | 0 |
08 Jul 2024 | 11,1616 | 0,00 | 0,00% | 11,1616 | 11,1616 | 11,1616 | 0 |
05 Jul 2024 | 11,1616 | 0,00 | 0,00% | 11,1616 | 11,1616 | 11,1616 | 0 |
03 Jul 2024 | 11,1616 | 0,13 | 1,20% | 11,1616 | 11,1616 | 11,1296 | 2.826 |
02 Jul 2024 | 11,0296 | 0,03 | 0,24% | 11,0296 | 11,0296 | 11,0296 | 13.350 |
01 Jul 2024 | 11,0033 | -0,07 | -0,62% | 11,0033 | 11,0033 | 11,0033 | 1.858 |
28 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
27 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
26 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
25 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
24 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
21 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
20 Jun 2024 | 11,0716 | 0,00 | 0,00% | 11,0716 | 11,0716 | 11,0716 | 0 |
18 Jun 2024 | 11,0716 | 0,08 | 0,74% | 11,0716 | 11,0716 | 11,0716 | 261 |
17 Jun 2024 | 10,99 | 0,00 | 0,00% | 10,99 | 10,99 | 10,99 | 0 |
14 Jun 2024 | 10,99 | 0,13 | 1,20% | 10,99 | 10,99 | 10,99 | 13.874 |
13 Jun 2024 | 10,86 | 0,00 | 0,00% | 10,86 | 10,86 | 10,86 | 0 |
12 Jun 2024 | 10,86 | 0,00 | 0,00% | 10,86 | 10,86 | 10,86 | 0 |
11 Jun 2024 | 10,86 | 0,27 | 2,59% | 10,86 | 10,86 | 10,86 | 23.848 |
10 Jun 2024 | 10,5861 | 0,00 | 0,00% | 10,5861 | 10,5861 | 10,5861 | 0 |
07 Jun 2024 | 10,5861 | 0,00 | 0,00% | 10,5861 | 10,5861 | 10,5861 | 5.389 |
06 Jun 2024 | 10,5861 | -0,11 | -1,04% | 10,5861 | 10,5861 | 10,5861 | 4.572 |
05 Jun 2024 | 10,6974 | 0,11 | 1,05% | 10,6974 | 10,6974 | 10,6974 | 555 |
04 Jun 2024 | 10,5861 | 0,00 | 0,00% | 10,5861 | 10,5861 | 10,5861 | 0 |
03 Jun 2024 | 10,5861 | 0,00 | 0,00% | 10,5861 | 10,5861 | 10,5861 | 0 |
31 Mai 2024 | 10,5861 | 0,00 | 0,00% | 10,5861 | 10,5861 | 10,5861 | 0 |
30 Mai 2024 | 10,5861 | -0,13 | -1,21% | 10,5861 | 10,5861 | 10,5861 | 14.767 |
29 Mai 2024 | 10,7154 | 0,00 | 0,00% | 10,7154 | 10,7154 | 10,7154 | 0 |
28 Mai 2024 | 10,7154 | 0,04 | 0,36% | 10,7154 | 10,7154 | 10,7154 | 2.186 |
24 Mai 2024 | 10,6774 | -0,02 | -0,15% | 10,6534 | 10,6774 | 10,6534 | 2.727 |
23 Mai 2024 | 10,6934 | -0,02 | -0,19% | 10,7014 | 10,7014 | 10,6934 | 1.930 |
22 Mai 2024 | 10,7134 | 0,01 | 0,11% | 10,7194 | 10,7194 | 10,7134 | 2.349 |
21 Mai 2024 | 10,7014 | -0,01 | -0,09% | 10,6794 | 10,7014 | 10,6794 | 17.075 |
20 Mai 2024 | 10,7114 | 0,00 | 0,00% | 10,7114 | 10,7114 | 10,7114 | 0 |
17 Mai 2024 | 10,7114 | 0,00 | 0,00% | 10,7114 | 10,7114 | 10,7114 | 0 |
16 Mai 2024 | 10,7114 | 0,06 | 0,58% | 10,7054 | 10,7114 | 10,7054 | 3.829 |
15 Mai 2024 | 10,6494 | 0,17 | 1,62% | 10,6174 | 10,6494 | 10,6174 | 6.830 |
14 Mai 2024 | 10,4793 | 0,02 | 0,23% | 10,4793 | 10,4793 | 10,4793 | 1.112 |
13 Mai 2024 | 10,4553 | -0,05 | -0,51% | 10,4553 | 10,5293 | 10,4553 | 15.320 |
10 Mai 2024 | 10,5093 | 0,05 | 0,48% | 10,5093 | 10,5093 | 10,5093 | 922 |
09 Mai 2024 | 10,4593 | 0,03 | 0,27% | 10,4213 | 10,4593 | 10,4213 | 958 |
08 Mai 2024 | 10,4313 | 0,00 | 0,00% | 10,4313 | 10,4313 | 10,4313 | 189 |
07 Mai 2024 | 10,4313 | 0,34 | 3,35% | 10,4313 | 10,4313 | 10,4313 | 1.260 |
06 Mai 2024 | 10,0931 | 0,00 | 0,00% | 10,0931 | 10,0931 | 10,0931 | 0 |
03 Mai 2024 | 10,0931 | 0,00 | 0,00% | 10,0931 | 10,0931 | 10,0931 | 0 |
02 Mai 2024 | 10,0931 | -0,14 | -1,35% | 10,0931 | 10,0931 | 10,0931 | 2.287 |
01 Mai 2024 | 10,2312 | 0,00 | 0,00% | 10,2312 | 10,2312 | 10,2312 | 0 |
30 Abr 2024 | 10,2312 | -0,02 | -0,16% | 10,2312 | 10,2352 | 10,2312 | 15.961 |
29 Abr 2024 | 10,2472 | 0,00 | 0,00% | 10,2472 | 10,2472 | 10,2472 | 0 |