BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,56%	808,88	806,31	813,08	812,22
17/05/2024	185.837	0,56%	808,88	806,31	813,08	812,22
16/05/2024	210.861	-0,98%	807,68	807,76	814,99	807,71
15/05/2024	331.545	1,59%	807,68	807,68	818,18	815,70
14/05/2024	230.337	1,60%	798,60	792,1722	803,31	802,96
13/05/2024	198.568	-0,80%	798,60	789,805	800,49	790,33
10/05/2024	290.983	0,96%	793,80	792,075	799,23	796,67
09/05/2024	283.437	1,39%	778,30	780,26	791,5135	789,13
08/05/2024	379.285	-0,33%	769,03	773,88	779,25	778,33
07/05/2024	378.354	0,81%	769,03	776,68	786,27	780,92
06/05/2024	234.836	1,41%	769,03	765,83	775,09	774,64
03/05/2024	263.726	0,91%	758,02	763,21	771,21	763,91
02/05/2024	296.426	0,72%	758,02	748,78	761,0574	757,00
01/05/2024	296.219	-0,41%	755,83	751,18	765,81	751,58
30/04/2024	160.943	-0,87%	757,84	753,80	761,45	754,64
29/04/2024	205.530	-0,21%	754,01	755,92	769,40	761,28
26/04/2024	224.964	0,69%	754,01	758,425	767,4799	762,88
25/04/2024	262.464	-0,68%	754,01	748,02	760,19	757,65
24/04/2024	312.315	-0,50%	764,57	759,435	767,6375	762,80
23/04/2024	199.928	0,86%	764,57	760,94	769,42	766,62
22/04/2024	346.778	1,35%	756,90	750,60	766,19	760,11
19/04/2024	367.362	0,36%	751,00	745,5514	755,43	749,98
18/04/2024	316.549	-0,86%	753,72	746,9175	761,42	747,30
17/04/2024	297.243	0,55%	753,72	748,08	758,90	753,79
16/04/2024	315.237	-1,75%	770,87	749,25	766,24	749,67
15/04/2024	497.826	-0,05%	770,87	756,815	778,22	762,99
12/04/2024	748.316	-2,92%	784,81	762,21	802,33	763,00
11/04/2024	393.227	0,30%	785,51	778,80	789,32	785,96
10/04/2024	345.162	-2,52%	795,59	781,075	795,125	783,65
09/04/2024	429.618	0,07%	802,99	794,18	805,87	803,90
08/04/2024	406.668	0,72%	802,99	797,65	807,5399	803,32
05/04/2024	345.901	0,69%	792,89	790,12	804,2699	797,56
04/04/2024	686.912	-2,79%	823,05	790,18	825,80	792,09
03/04/2024	169.659	-0,22%	815,03	813,94	826,08	814,80
02/04/2024	224.404	-1,23%	834,39	810,01	822,88	816,59
01/04/2024	203.725	-0,83%	834,39	825,24	834,98	826,77
28/03/2024	214.370	-0,17%	827,13	831,485	838,68	833,70
27/03/2024	221.606	1,82%	818,76	822,6958	835,17	835,12
26/03/2024	180.621	0,49%	818,76	817,93	823,8763	820,20
25/03/2024	184.216	-1,05%	820,49	815,18	826,31	816,21
22/03/2024	257.958	-2,05%	840,50	822,46	842,315	824,83
21/03/2024	328.673	2,96%	803,43	800,685	844,64	842,06
20/03/2024	211.239	1,94%	803,43	800,685	819,24	817,89
19/03/2024	347.964	0,26%	798,88	792,82	803,87	802,30
18/03/2024	214.394	-0,28%	808,245	793,8701	806,27	800,25
15/03/2024	349.795	-0,78%	803,85	798,72	813,7975	802,52
14/03/2024	425.992	-2,08%	830,03	800,62	825,29	808,80
13/03/2024	171.754	-0,43%	830,03	824,28	831,615	825,99
12/03/2024	177.972	0,54%	830,03	822,25	834,1999	829,59
11/03/2024	210.726	0,46%	835,03	822,27	836,065	840,00
08/03/2024	210.689	0,53%	834,55	833,7201	845,00	836,12
07/03/2024	205.560	0,16%	834,55	829,8089	839,22	831,70
06/03/2024	282.907	1,04%	834,55	820,90	832,39	830,40
05/03/2024	237.246	-0,90%	834,55	823,37	839,615	826,94
04/03/2024	469.334	2,41%	817,88	816,185	841,955	834,47
01/03/2024	216.526	0,43%	811,15	805,214	815,35	814,83
29/02/2024	283.555	0,21%	813,05	807,40	813,29	811,34
28/02/2024	227.996	1,14%	807,52	798,105	813,12	809,66
27/02/2024	282.152	-0,68%	807,52	795,27	809,87	800,54
26/02/2024	285.134	-0,93%	812,31	803,53	814,8245	806,03
23/02/2024	234.301	0,02%	817,005	812,0601	823,71	813,59
22/02/2024	287.481	0,99%	809,00	808,08	816,33	813,44
21/02/2024	223.069	0,92%	796,75	795,42	806,0599	805,45
20/02/2024	282.418	0,52%	790,43	787,31	801,51	798,11
19/02/2024	111.175	0,00%	795,09	791,65	797,66	794,00
16/02/2024	111.175	1,10%	795,09	791,65	797,66	794,00
15/02/2024	230.795	1,61%	789,83	789,26	802,46	798,05
14/02/2024	187.052	0,94%	786,54	779,16	788,28	785,40
13/02/2024	308.678	-2,96%	786,54	770,335	791,225	778,07
12/02/2024	233.792	0,57%	798,97	797,71	808,49	801,76
09/02/2024	318.671	0,51%	794,37	792,23	800,805	797,21
08/02/2024	301.647	-0,19%	793,95	787,50	798,9399	793,20
07/02/2024	301.480	0,85%	789,97	786,53	799,445	794,70
06/02/2024	315.897	0,61%	782,60	778,82	787,93	787,98
05/02/2024	255.642	-0,61%	783,145	777,15	787,24	783,17
02/02/2024	266.740	0,39%	782,00	779,6701	792,32	788,00
01/02/2024	310.532	1,37%	776,53	766,015	785,195	784,93
31/01/2024	282.681	-0,95%	779,55	772,39	785,4077	774,31
30/01/2024	498.926	-0,88%	783,56	779,065	792,4827	781,73
29/01/2024	298.103	0,18%	787,635	781,14	792,4827	788,70
26/01/2024	342.970	-0,40%	792,06	785,55	792,82	787,30
25/01/2024	364.758	0,60%	791,75	787,49	794,90	790,46
24/01/2024	336.068	-0,86%	796,22	785,19	797,655	785,75
23/01/2024	364.096	-0,18%	805,25	788,48	795,5899	792,56
22/01/2024	413.007	-1,42%	805,25	793,62	807,30	794,02
19/01/2024	311.012	1,28%	798,30	794,045	808,825	805,44
18/01/2024	238.489	0,99%	794,29	785,0646	795,99	795,26
17/01/2024	268.018	-0,50%	772,99	768,3469	787,81	787,43
16/01/2024	399.398	-1,03%	802,93	788,66	808,99	791,38
15/01/2024	417.882	0,88%	786,00	782,76	802,34	799,60
12/01/2024	417.882	0,88%	786,00	782,76	802,34	799,60
11/01/2024	349.213	0,03%	796,80	787,08	799,98	792,61
10/01/2024	262.881	-0,27%	794,84	787,87	799,05	792,36
09/01/2024	208.006	-0,34%	793,50	787,135	795,1356	794,52
08/01/2024	253.947	1,63%	782,85	783,12	797,955	795,59
05/01/2024	226.815	-0,40%	782,85	781,46	788,76	782,83
04/01/2024	208.084	0,23%	783,745	783,675	792,485	785,95
03/01/2024	272.568	-1,60%	793,465	782,5727	791,6412	787,48
02/01/2024	316.496	-1,42%	806,32	795,425	806,36	800,30
29/12/2023	113.255	-0,32%	810,50	808,6375	816,0219	811,80