BlacRock Inc (BLKmns)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
02/10/2024	127.122	2,49%	939,87	933,00	957,28	957,25
01/10/2024	171.787	-1,63%	945,32	920,00	945,32	934,02
30/09/2024	132.929	0,45%	944,29	936,69	951,19	949,51
27/09/2024	189.029	0,02%	945,47	943,93	949,57	945,21
26/09/2024	148.186	0,88%	945,00	939,69	950,69	945,02
25/09/2024	240.236	-0,47%	942,72	935,00	942,72	936,80
24/09/2024	103.306	0,39%	934,00	930,00	942,16	941,23
23/09/2024	179.437	0,95%	929,97	929,97	938,07	937,61
20/09/2024	506.072	-0,65%	930,67	925,68	930,67	928,79
19/09/2024	205.646	1,32%	938,25	927,00	942,73	934,87
18/09/2024	137.023	2,01%	911,81	906,34	929,78	922,71
17/09/2024	113.658	1,04%	897,35	896,00	908,875	904,52
16/09/2024	103.034	1,07%	888,34	888,01	895,90	895,18
13/09/2024	122.283	0,07%	888,14	885,15	892,00	885,73
12/09/2024	143.573	0,91%	880,83	874,38	886,41	885,12
11/09/2024	100.539	-0,76%	878,44	857,10	878,44	877,12
10/09/2024	84.345	0,67%	879,85	869,39	884,07	883,83
09/09/2024	114.774	1,27%	873,44	872,42	882,40	877,94
06/09/2024	191.470	-1,11%	878,14	861,94	884,76	866,92
05/09/2024	115.657	-1,11%	889,70	874,10	889,70	876,64
04/09/2024	96.541	0,01%	880,33	879,24	889,98	886,49
03/09/2024	118.472	-1,71%	899,07	881,01	900,00	886,43
30/08/2024	185.217	0,78%	898,29	890,48	903,46	901,81
29/08/2024	106.581	0,70%	888,66	884,78	898,46	894,87
28/08/2024	103.948	0,29%	886,44	883,99	894,03	888,66
27/08/2024	117.068	0,34%	883,50	882,38	887,65	886,13
26/08/2024	230.536	0,03%	882,76	879,45	888,40	883,14
23/08/2024	134.877	2,03%	869,50	869,50	884,03	882,84
22/08/2024	82.322	0,25%	863,09	859,04	866,80	865,24
21/08/2024	102.204	0,25%	861,88	854,38	864,44	863,09
20/08/2024	106.104	-1,06%	869,45	860,00	869,45	860,97
19/08/2024	225.312	-0,26%	873,59	866,74	874,76	870,21
16/08/2024	113.431	0,05%	872,25	869,42	873,62	872,49
15/08/2024	130.987	1,70%	864,52	864,51	875,83	872,06
14/08/2024	109.212	0,34%	856,03	852,00	859,22	857,52
13/08/2024	151.039	1,95%	844,48	844,06	856,21	854,59
12/08/2024	156.195	-2,10%	854,14	835,45	856,50	838,27
09/08/2024	82.945	0,16%	853,42	850,00	861,26	856,21
08/08/2024	118.678	1,78%	846,20	845,75	855,79	854,83
07/08/2024	201.505	-0,13%	852,26	838,47	855,55	839,84
06/08/2024	147.064	1,23%	832,83	832,52	851,82	840,96
05/08/2024	282.777	-1,80%	824,69	813,34	847,89	830,76
02/08/2024	138.326	-2,23%	855,00	839,50	857,49	846,02
01/08/2024	123.328	-1,27%	880,00	860,84	884,235	865,35
31/07/2024	226.145	0,45%	875,32	873,04	884,62	876,50
30/07/2024	134.104	1,21%	868,13	865,60	873,86	872,59
29/07/2024	157.038	0,69%	858,00	852,74	865,17	862,15
26/07/2024	143.025	2,35%	841,97	841,97	857,32	856,20
25/07/2024	182.600	1,07%	824,96	824,96	848,58	836,54
24/07/2024	225.848	-2,02%	844,08	826,37	845,36	827,65
23/07/2024	167.434	0,17%	841,81	839,26	850,21	844,69
22/07/2024	158.422	1,51%	836,55	835,62	845,19	843,24
19/07/2024	510.404	0,21%	833,67	826,76	833,67	830,70
18/07/2024	165.354	-1,44%	835,17	828,79	851,03	829,00
17/07/2024	185.428	-0,34%	846,31	836,81	847,99	841,09
16/07/2024	191.021	2,55%	824,50	822,74	845,49	843,94
15/07/2024	168.778	-0,61%	833,86	818,99	834,52	822,96
12/07/2024	162.018	0,38%	829,39	826,22	837,05	827,97
11/07/2024	156.038	1,58%	817,97	815,81	825,66	824,87
10/07/2024	151.275	1,21%	801,76	801,76	812,29	812,00
09/07/2024	183.506	1,53%	793,51	792,03	803,01	802,28
08/07/2024	145.881	-0,05%	790,60	786,32	792,57	790,19
05/07/2024	98.274	0,19%	791,14	784,08	791,18	790,60
03/07/2024	70.296	0,00%	789,13	787,18	790,45	789,12
02/07/2024	134.997	0,88%	782,67	782,67	789,61	789,13
01/07/2024	114.938	-0,64%	790,83	778,45	792,80	782,27
28/06/2024	308.983	0,79%	784,49	784,035	791,43	787,32
27/06/2024	156.156	-0,80%	784,65	780,58	786,60	781,13
26/06/2024	185.573	-0,87%	789,28	785,05	789,95	787,45
25/06/2024	128.629	-0,57%	794,46	788,64	795,14	794,39
24/06/2024	149.630	1,44%	788,58	788,58	805,53	798,95
21/06/2024	468.469	0,61%	783,72	781,42	790,97	787,60
20/06/2024	125.191	-0,10%	782,02	778,00	784,05	782,83
18/06/2024	153.801	0,33%	778,94	777,26	784,12	783,65
17/06/2024	195.843	1,53%	767,21	766,05	783,78	781,08
14/06/2024	112.066	-0,05%	764,50	760,00	769,78	769,33
13/06/2024	105.473	-0,05%	766,96	758,68	771,78	769,71
12/06/2024	281.814	1,65%	769,35	769,00	782,00	770,11
11/06/2024	110.940	-1,11%	762,01	753,18	763,245	757,63
10/06/2024	154.567	-0,33%	766,74	760,84	768,00	766,17
07/06/2024	164.246	-1,26%	767,69	767,69	774,01	768,69
06/06/2024	94.151	-1,31%	787,69	777,00	787,69	778,53
05/06/2024	100.606	0,46%	788,75	780,42	789,08	788,88
04/06/2024	137.689	1,02%	777,76	776,39	786,87	785,29
03/06/2024	134.969	0,69%	779,49	770,05	779,49	777,37
31/05/2024	660.126	1,33%	763,06	762,53	773,75	772,03
30/05/2024	271.106	0,70%	754,96	754,96	762,13	761,86
29/05/2024	125.132	-1,92%	763,29	756,33	765,28	756,58
28/05/2024	165.248	-1,34%	781,90	765,76	781,93	771,41
24/05/2024	111.148	-0,34%	787,38	781,00	788,595	781,90
23/05/2024	133.315	-1,88%	798,44	781,81	798,44	784,55
22/05/2024	124.710	-0,66%	803,54	795,55	808,68	799,61
21/05/2024	127.978	-0,03%	804,62	800,74	806,145	804,93
20/05/2024	115.103	-0,87%	808,98	804,45	812,39	805,19
17/05/2024	111.770	0,56%	810,43	806,81	813,45	812,22
16/05/2024	124.616	-0,98%	811,39	807,71	815,00	807,71
15/05/2024	164.207	1,59%	809,12	809,12	817,87	815,70
13/05/2024	104.647	-0,80%	799,00	789,96	800,09	790,33
10/05/2024	150.977	0,96%	792,53	792,21	799,10	796,67
09/05/2024	221.035	1,39%	777,90	777,90	791,17	789,13