Mercado abrirá em 2 h 13 min

Blackstone Inc. (BX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
123,36-0,42 (-0,34%)
No fechamento: 04:00PM EDT
123,10 +0,57 (+0,47%)
Pré-Abertura: 06:29AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024121,92123,71119,37123,36123,363.617.800
24 de abr. de 2024123,95124,81122,56123,78123,782.021.500
23 de abr. de 2024122,60125,62122,32124,31124,313.379.200
22 de abr. de 2024119,55123,00117,76122,09122,093.290.800
19 de abr. de 2024120,15121,79118,06118,40118,403.988.500
18 de abr. de 2024121,13123,45119,06120,32120,325.701.700
17 de abr. de 2024123,28124,61121,94123,19123,195.150.900
16 de abr. de 2024120,63122,86119,69121,88121,883.540.100
15 de abr. de 2024124,82125,50119,94121,17121,173.350.700
12 de abr. de 2024125,70125,99122,67123,47123,474.002.800
11 de abr. de 2024126,50128,19124,63126,87126,873.429.000
10 de abr. de 2024128,06128,57125,71126,08126,083.339.700
09 de abr. de 2024130,00132,09128,50132,00132,003.258.400
08 de abr. de 2024127,49129,93126,83129,32129,322.422.400
05 de abr. de 2024126,00128,40125,36127,58127,581.906.700
04 de abr. de 2024128,00129,15125,66126,01126,012.445.100
03 de abr. de 2024125,63127,33125,36126,57126,572.101.700
02 de abr. de 2024128,05128,13124,67126,31126,313.620.900
01 de abr. de 2024131,80132,00130,85131,03131,032.478.100
28 de mar. de 2024131,01131,75130,42131,37131,373.132.500
27 de mar. de 2024129,51130,98128,92130,89130,892.146.400
26 de mar. de 2024129,75130,00127,64127,88127,881.993.000
25 de mar. de 2024128,00129,29127,91128,84128,841.792.600
22 de mar. de 2024131,05131,30127,79127,86127,862.072.600
21 de mar. de 2024128,90133,56128,71131,66131,664.003.400
20 de mar. de 2024123,71128,48123,37127,76127,763.151.200
19 de mar. de 2024122,66124,12121,50123,98123,983.459.200
18 de mar. de 2024125,84126,68123,16123,43123,433.163.200
15 de mar. de 2024123,17125,29123,17124,97124,9722.840.100
14 de mar. de 2024126,00127,29123,22124,80124,805.851.200
13 de mar. de 2024124,00126,41123,47126,10126,103.584.200
12 de mar. de 2024124,87125,49123,05123,68123,682.888.500
11 de mar. de 2024126,20126,20124,04124,57124,572.958.900
08 de mar. de 2024125,33127,73125,33125,99125,993.150.700
07 de mar. de 2024125,00125,51123,30124,80124,802.913.800
06 de mar. de 2024126,65127,45122,19123,30123,303.355.600
05 de mar. de 2024126,27126,70124,12124,82124,823.856.300
04 de mar. de 2024125,68127,81124,07126,60126,605.822.500
01 de mar. de 2024127,82129,24126,47128,09128,093.673.400
29 de fev. de 2024127,61128,37126,21127,82127,823.861.500
28 de fev. de 2024126,17127,27125,62126,32126,321.986.600
27 de fev. de 2024126,12126,92125,50126,75126,752.968.400
26 de fev. de 2024125,12126,43124,84125,28125,282.623.800
23 de fev. de 2024127,96128,37124,75125,11125,113.380.400
22 de fev. de 2024128,31129,60126,75127,29127,293.162.400
21 de fev. de 2024125,91126,37125,10126,19126,192.454.600
20 de fev. de 2024126,72127,11125,60126,33126,332.982.300
16 de fev. de 2024128,89129,76127,78127,89127,893.578.300
15 de fev. de 2024129,47130,73128,92130,25130,253.542.400
14 de fev. de 2024126,62128,30125,96127,95127,953.302.800
13 de fev. de 2024126,19126,34122,02124,95124,956.448.100
12 de fev. de 2024127,32131,29127,10130,08130,083.981.900
09 de fev. de 2024128,10128,65125,99127,68127,683.181.400
08 de fev. de 2024125,75128,54125,00127,84127,843.436.000
07 de fev. de 2024124,47126,58123,87126,09126,092.731.300
06 de fev. de 2024121,64123,66121,10123,56123,563.066.100
05 de fev. de 2024123,00123,24119,93121,25121,253.604.900
02 de fev. de 2024122,27124,93120,56124,36124,363.320.400
02 de fev. de 20240.94 Dividendo
01 de fev. de 2024125,03125,80121,25124,30123,365.190.200
31 de jan. de 2024125,95127,29124,33124,45123,513.154.600
30 de jan. de 2024127,47128,24126,01127,20126,242.495.700
29 de jan. de 2024124,77127,89124,57127,83126,864.298.900
26 de jan. de 2024123,85125,54123,25124,57123,633.715.600
25 de jan. de 2024125,09125,21119,91123,49122,566.069.800
24 de jan. de 2024120,91121,09119,18120,63119,723.753.500
23 de jan. de 2024121,09121,63118,35118,98118,082.637.400
22 de jan. de 2024119,60122,22119,60120,97120,062.973.100
19 de jan. de 2024117,42119,25116,33119,08118,184.079.300
18 de jan. de 2024117,81118,21115,63117,09116,202.334.800
17 de jan. de 2024115,90117,16114,88116,98116,103.286.500
16 de jan. de 2024118,36118,79116,61118,25117,363.007.900
12 de jan. de 2024120,48121,30118,48119,34118,442.044.800
11 de jan. de 2024120,78121,48118,57119,92119,013.875.100
10 de jan. de 2024120,83122,05120,05121,53120,614.049.300
09 de jan. de 2024120,54121,71119,62121,00120,085.883.400
08 de jan. de 2024122,58122,93121,22122,34121,414.273.200
05 de jan. de 2024121,50123,88120,98122,21121,292.747.600
04 de jan. de 2024122,25124,19121,60122,90121,973.215.700
03 de jan. de 2024125,05125,45121,58122,35121,425.391.000
02 de jan. de 2024129,20129,75126,77128,27127,304.500.900
29 de dez. de 2023132,87133,24130,28130,92129,932.049.000
28 de dez. de 2023132,50133,53132,04133,13132,122.087.900
27 de dez. de 2023131,07133,43130,58132,61131,613.561.200
26 de dez. de 2023130,67132,01130,34131,37130,382.485.000
22 de dez. de 2023129,74132,08129,24130,69129,703.342.400
21 de dez. de 2023127,40129,21126,75129,14128,163.810.900
20 de dez. de 2023127,83129,54125,95126,10125,155.627.300
19 de dez. de 2023125,56129,31125,04128,29127,325.025.500
18 de dez. de 2023129,50129,74125,89125,96125,014.605.500
15 de dez. de 2023127,69130,41127,04129,37128,397.990.000
14 de dez. de 2023121,00128,66120,67128,47127,507.687.300
13 de dez. de 2023113,20119,99112,44119,75118,844.983.600
12 de dez. de 2023113,12113,24112,09113,21112,352.392.200
11 de dez. de 2023112,65113,27112,33112,99112,143.566.800
08 de dez. de 2023113,25114,63111,70112,57111,723.436.300
07 de dez. de 2023112,53114,48112,11113,86113,002.651.700
06 de dez. de 2023116,00117,29111,05112,11111,266.180.000
05 de dez. de 2023115,12116,02114,57115,28114,412.710.100
04 de dez. de 2023112,75115,77112,56115,54114,674.724.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...