BLACKROCK INC (BLK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
159.013 |
1,92%
|
1.080,00
|
1.066,03
|
1.091,11
|
1.090,27
|
| 18/09/2026 |
591.324 |
1,50%
|
1.047,14
|
1.044,98
|
1.070,025
|
1.069,78
|
| 17/09/2026 |
152.741 |
1,61%
|
1.052,06
|
1.048,19
|
1.060,87
|
1.053,96
|
| 16/09/2026 |
207.061 |
-2,02%
|
1.063,38
|
1.017,60
|
1.063,40
|
1.037,24
|
| 15/09/2026 |
151.483 |
-0,65%
|
1.062,19
|
1.049,99
|
1.062,19
|
1.058,66
|
| 14/09/2026 |
175.569 |
-1,30%
|
1.073,55
|
1.057,72
|
1.077,69
|
1.065,60
|
| 11/09/2026 |
186.996 |
1,62%
|
1.082,81
|
1.073,58
|
1.091,31
|
1.079,65
|
| 10/09/2026 |
107.695 |
-0,90%
|
1.065,34
|
1.062,04
|
1.074,33
|
1.062,40
|
| 09/09/2026 |
170.289 |
-2,13%
|
1.092,77
|
1.071,24
|
1.092,77
|
1.072,03
|
| 08/09/2026 |
172.406 |
-2,40%
|
1.107,78
|
1.094,27
|
1.112,22
|
1.095,37
|
| 04/09/2026 |
179.606 |
-0,34%
|
1.112,00
|
1.111,53
|
1.124,59
|
1.122,29
|
| 03/09/2026 |
166.768 |
1,72%
|
1.117,42
|
1.112,14
|
1.131,92
|
1.126,15
|
| 02/09/2026 |
228.478 |
-1,86%
|
1.128,79
|
1.106,53
|
1.136,83
|
1.107,08
|
| 01/09/2026 |
160.181 |
-2,38%
|
1.142,01
|
1.124,91
|
1.148,41
|
1.128,10
|
| 31/08/2026 |
308.685 |
-0,76%
|
1.152,87
|
1.143,48
|
1.158,11
|
1.155,61
|
| 28/08/2026 |
272.996 |
-0,26%
|
1.170,56
|
1.159,75
|
1.182,65
|
1.164,48
|
| 27/08/2026 |
316.136 |
-0,48%
|
1.168,43
|
1.165,60
|
1.186,735
|
1.167,57
|
| 26/08/2026 |
110.949 |
-0,29%
|
1.175,71
|
1.171,64
|
1.181,36
|
1.173,21
|
| 25/08/2026 |
183.675 |
0,34%
|
1.170,94
|
1.164,74
|
1.180,78
|
1.176,64
|
| 24/08/2026 |
158.053 |
1,39%
|
1.158,84
|
1.157,79
|
1.173,76
|
1.172,61
|
| 21/08/2026 |
151.842 |
1,47%
|
1.150,68
|
1.148,73
|
1.158,73
|
1.156,55
|
| 20/08/2026 |
147.259 |
-1,65%
|
1.154,76
|
1.139,39
|
1.159,64
|
1.139,82
|
| 19/08/2026 |
141.169 |
0,40%
|
1.161,52
|
1.156,57
|
1.181,14
|
1.158,92
|
| 18/08/2026 |
106.937 |
0,63%
|
1.149,00
|
1.143,71
|
1.161,80
|
1.154,35
|
| 17/08/2026 |
150.611 |
-2,27%
|
1.167,31
|
1.146,97
|
1.169,48
|
1.147,11
|
| 14/08/2026 |
168.229 |
-0,77%
|
1.179,00
|
1.168,73
|
1.179,00
|
1.173,73
|
| 13/08/2026 |
113.253 |
1,89%
|
1.165,77
|
1.164,53
|
1.186,51
|
1.182,84
|
| 12/08/2026 |
114.251 |
1,05%
|
1.157,00
|
1.145,08
|
1.162,59
|
1.160,91
|
| 11/08/2026 |
142.056 |
1,54%
|
1.130,65
|
1.128,45
|
1.152,38
|
1.148,84
|
| 10/08/2026 |
160.748 |
-0,44%
|
1.129,82
|
1.126,25
|
1.139,45
|
1.131,40
|
| 07/08/2026 |
101.158 |
0,63%
|
1.132,53
|
1.129,22
|
1.142,97
|
1.136,39
|
| 06/08/2026 |
169.130 |
-0,38%
|
1.135,57
|
1.120,52
|
1.139,37
|
1.129,30
|
| 05/08/2026 |
316.776 |
0,22%
|
1.138,50
|
1.121,17
|
1.138,50
|
1.133,58
|
| 04/08/2026 |
225.926 |
0,40%
|
1.138,50
|
1.131,01
|
1.150,00
|
1.131,13
|
| 03/08/2026 |
224.151 |
3,32%
|
1.100,07
|
1.100,07
|
1.129,10
|
1.126,63
|
| 31/07/2026 |
130.939 |
-0,73%
|
1.100,84
|
1.089,79
|
1.100,84
|
1.090,39
|
| 30/07/2026 |
144.945 |
1,78%
|
1.079,36
|
1.072,66
|
1.103,40
|
1.098,37
|
| 29/07/2026 |
243.407 |
-1,67%
|
1.086,07
|
1.079,19
|
1.110,00
|
1.079,19
|
| 28/07/2026 |
214.351 |
3,33%
|
1.069,39
|
1.063,79
|
1.103,48
|
1.097,55
|
| 27/07/2026 |
130.712 |
0,61%
|
1.067,38
|
1.051,34
|
1.069,76
|
1.062,14
|
| 24/07/2026 |
102.340 |
1,78%
|
1.039,10
|
1.037,93
|
1.056,12
|
1.055,67
|
| 23/07/2026 |
163.215 |
-1,84%
|
1.044,19
|
1.036,44
|
1.057,96
|
1.037,16
|
| 22/07/2026 |
167.812 |
1,77%
|
1.036,60
|
1.036,60
|
1.057,16
|
1.056,63
|
| 21/07/2026 |
165.743 |
-1,51%
|
1.056,86
|
1.031,52
|
1.062,34
|
1.038,24
|
| 20/07/2026 |
174.443 |
-1,69%
|
1.070,74
|
1.052,16
|
1.072,99
|
1.054,11
|
| 17/07/2026 |
226.571 |
-1,37%
|
1.075,00
|
1.069,51
|
1.097,41
|
1.072,20
|
| 16/07/2026 |
251.903 |
-0,58%
|
1.110,94
|
1.079,79
|
1.121,25
|
1.087,05
|
| 15/07/2026 |
335.961 |
6,63%
|
1.106,06
|
1.080,00
|
1.108,38
|
1.093,40
|
| 14/07/2026 |
156.772 |
-0,59%
|
1.027,68
|
1.023,73
|
1.036,33
|
1.025,44
|
| 13/07/2026 |
264.428 |
-0,44%
|
1.039,36
|
1.016,13
|
1.039,43
|
1.031,56
|
| 10/07/2026 |
149.916 |
1,61%
|
1.039,47
|
1.033,69
|
1.047,24
|
1.036,11
|
| 09/07/2026 |
198.066 |
2,96%
|
995,92
|
992,85
|
1.020,33
|
1.019,68
|
| 08/07/2026 |
161.314 |
-1,89%
|
1.001,73
|
983,00
|
1.001,73
|
990,34
|
| 07/07/2026 |
130.651 |
-0,18%
|
1.012,30
|
1.003,435
|
1.017,00
|
1.009,43
|
| 06/07/2026 |
175.531 |
1,55%
|
998,73
|
992,63
|
1.011,90
|
1.011,21
|
| 02/07/2026 |
181.685 |
1,57%
|
988,50
|
983,72
|
1.000,73
|
995,73
|
| 01/07/2026 |
229.258 |
1,96%
|
960,42
|
957,29
|
986,34
|
980,38
|
| 30/06/2026 |
309.572 |
1,20%
|
950,81
|
950,18
|
969,00
|
961,56
|
| 29/06/2026 |
222.508 |
-1,51%
|
969,21
|
947,66
|
971,86
|
950,17
|
| 26/06/2026 |
595.173 |
-0,74%
|
972,80
|
962,68
|
983,595
|
964,71
|
| 25/06/2026 |
263.871 |
-1,09%
|
995,00
|
966,705
|
1.002,14
|
971,92
|
| 24/06/2026 |
293.452 |
-3,22%
|
1.013,36
|
970,665
|
1.014,99
|
982,60
|
| 23/06/2026 |
246.546 |
-3,46%
|
1.049,13
|
1.010,29
|
1.050,00
|
1.015,33
|
| 22/06/2026 |
254.139 |
0,16%
|
1.047,31
|
1.046,195
|
1.063,73
|
1.051,74
|
| 18/06/2026 |
537.680 |
-0,69%
|
1.073,77
|
1.046,15
|
1.076,01
|
1.050,09
|
| 17/06/2026 |
208.185 |
0,49%
|
1.048,96
|
1.047,62
|
1.075,33
|
1.057,38
|
| 16/06/2026 |
134.297 |
0,90%
|
1.050,77
|
1.039,28
|
1.055,91
|
1.052,23
|
| 15/06/2026 |
166.831 |
1,05%
|
1.050,10
|
1.040,91
|
1.059,00
|
1.042,87
|
| 12/06/2026 |
136.248 |
1,52%
|
1.028,38
|
1.024,83
|
1.041,00
|
1.032,00
|
| 11/06/2026 |
283.871 |
0,58%
|
1.013,40
|
1.001,21
|
1.021,14
|
1.016,58
|
| 10/06/2026 |
135.412 |
-0,13%
|
1.006,96
|
1.000,01
|
1.019,17
|
1.010,68
|
| 09/06/2026 |
145.117 |
1,73%
|
1.005,57
|
988,85
|
1.012,36
|
1.011,96
|
| 08/06/2026 |
152.541 |
-0,08%
|
1.002,19
|
990,89
|
1.004,99
|
994,77
|
| 05/06/2026 |
294.384 |
-2,64%
|
1.011,95
|
991,18
|
1.011,95
|
995,60
|
| 04/06/2026 |
224.779 |
3,20%
|
1.002,71
|
993,27
|
1.024,87
|
1.022,56
|
| 03/06/2026 |
213.549 |
-2,76%
|
1.000,00
|
983,75
|
1.000,00
|
990,87
|
| 02/06/2026 |
191.711 |
-0,17%
|
1.017,22
|
1.008,42
|
1.035,145
|
1.018,96
|
| 01/06/2026 |
216.726 |
-2,50%
|
1.041,12
|
1.015,69
|
1.053,23
|
1.020,73
|
| 29/05/2026 |
436.231 |
0,04%
|
1.041,87
|
1.040,00
|
1.060,10
|
1.046,88
|
| 28/05/2026 |
223.085 |
-2,23%
|
1.054,98
|
1.045,46
|
1.061,19
|
1.046,49
|
| 27/05/2026 |
114.636 |
-0,66%
|
1.080,84
|
1.067,28
|
1.084,67
|
1.070,34
|
| 26/05/2026 |
219.982 |
0,41%
|
1.079,38
|
1.071,64
|
1.084,42
|
1.077,40
|
| 22/05/2026 |
146.991 |
0,87%
|
1.070,78
|
1.065,56
|
1.079,05
|
1.073,00
|
| 21/05/2026 |
192.297 |
1,16%
|
1.048,88
|
1.045,95
|
1.064,60
|
1.063,75
|
| 20/05/2026 |
216.428 |
1,47%
|
1.038,10
|
1.031,58
|
1.052,29
|
1.051,57
|
| 19/05/2026 |
244.414 |
-4,57%
|
1.074,46
|
1.036,04
|
1.078,00
|
1.036,30
|
| 18/05/2026 |
185.125 |
0,37%
|
1.082,82
|
1.081,27
|
1.094,75
|
1.085,88
|
| 15/05/2026 |
177.568 |
-2,00%
|
1.094,52
|
1.080,15
|
1.099,75
|
1.081,90
|
| 14/05/2026 |
139.504 |
0,91%
|
1.100,00
|
1.096,61
|
1.110,89
|
1.104,03
|
| 13/05/2026 |
536.266 |
0,15%
|
1.086,54
|
1.077,81
|
1.098,00
|
1.094,10
|
| 12/05/2026 |
140.298 |
1,03%
|
1.074,79
|
1.072,43
|
1.095,68
|
1.092,50
|
| 11/05/2026 |
153.980 |
-0,32%
|
1.084,00
|
1.072,52
|
1.088,35
|
1.081,32
|
| 08/05/2026 |
163.360 |
1,60%
|
1.074,32
|
1.068,70
|
1.084,89
|
1.084,83
|
| 07/05/2026 |
142.542 |
-0,54%
|
1.075,62
|
1.059,63
|
1.079,36
|
1.067,74
|
| 06/05/2026 |
195.292 |
2,35%
|
1.065,75
|
1.065,15
|
1.081,22
|
1.073,57
|
| 05/05/2026 |
183.758 |
-0,32%
|
1.055,00
|
1.048,01
|
1.063,88
|
1.048,91
|
| 04/05/2026 |
115.044 |
-0,89%
|
1.055,00
|
1.049,91
|
1.067,60
|
1.052,25
|
| 01/05/2026 |
100.626 |
-0,37%
|
1.069,76
|
1.061,40
|
1.080,00
|
1.061,68
|
| 30/04/2026 |
214.503 |
2,52%
|
1.037,21
|
1.034,00
|
1.067,35
|
1.065,60
|
| 29/04/2026 |
119.604 |
-0,99%
|
1.049,00
|
1.031,41
|
1.054,66
|
1.039,38
|
