BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	135.882	0,14%	810,50	809,88	817,525	814,41
27/12/2023	133.854	0,82%	809,085	808,70	812,99	813,25
26/12/2023	108.906	0,52%	803,69	804,29	808,9915	806,61
22/12/2023	135.608	0,42%	794,22	800,15	807,515	802,42
21/12/2023	176.697	1,25%	794,22	791,66	799,365	799,10
20/12/2023	252.005	-1,52%	800,16	789,335	805,25	789,20
19/12/2023	330.213	0,62%	799,345	798,95	814,415	801,38
18/12/2023	400.644	-2,10%	809,00	795,795	811,27	801,79
15/12/2023	740.235	-0,19%	758,19	789,47	805,64	805,64
14/12/2023	584.358	4,36%	758,19	781,94	807,27	807,13
13/12/2023	262.697	1,86%	755,00	754,81	777,1899	773,43
12/12/2023	250.464	0,91%	755,00	752,67	759,4194	759,29
11/12/2023	310.630	1,03%	745,29	744,3225	755,225	752,41
08/12/2023	231.661	-0,10%	744,535	742,2232	747,71	744,73
07/12/2023	373.897	0,32%	744,26	742,6038	749,89	745,44
06/12/2023	318.295	-0,83%	753,475	742,46	756,59	743,07
05/12/2023	398.847	-0,28%	755,42	748,1775	755,30	754,30
04/12/2023	310.727	0,01%	751,89	749,9983	757,915	756,43
01/12/2023	372.700	-0,43%	748,93	748,66	761,38	748,02
30/11/2023	300.573	0,53%	748,56	744,69	751,89	751,23
29/11/2023	346.747	1,43%	741,225	742,36	751,27	747,30
28/11/2023	301.037	0,83%	727,26	725,86	738,83	736,76
27/11/2023	401.093	0,08%	727,64	724,58	732,05	730,68
24/11/2023	145.490	0,27%	726,80	726,64	730,6699	729,13
23/11/2023	268.483	0,09%	726,33	725,975	730,28	725,30
22/11/2023	261.279	0,35%	726,33	725,975	730,28	727,14
21/11/2023	347.173	0,52%	719,28	712,11	726,54	724,64
20/11/2023	324.769	0,57%	714,58	712,11	721,65	720,92
17/11/2023	314.462	0,27%	719,29	713,65	720,77	716,86
16/11/2023	275.452	0,86%	710,05	708,7501	715,09	714,90
15/11/2023	366.788	1,65%	698,145	697,7001	711,32	708,84
14/11/2023	482.135	5,43%	673,10	673,73	699,07	697,35
13/11/2023	169.438	-0,53%	660,92	658,1351	664,37	661,45
10/11/2023	237.867	2,02%	658,00	653,876	665,41	665,00
09/11/2023	214.920	-0,48%	648,50	650,69	660,60	651,82
08/11/2023	248.553	0,98%	648,50	649,20	655,66	654,95
07/11/2023	238.384	-0,71%	653,03	646,905	653,50	648,59
06/11/2023	277.002	-0,72%	658,42	650,355	660,255	653,22
03/11/2023	446.226	2,09%	654,255	654,26	662,00	657,97
02/11/2023	608.167	4,59%	624,20	624,20	645,14	644,49
01/11/2023	296.914	0,64%	614,89	607,67	617,96	616,21
31/10/2023	235.542	0,85%	603,67	604,69	612,8424	612,28
30/10/2023	272.268	1,51%	603,67	600,34	610,6943	607,12
27/10/2023	160.711	-1,37%	608,23	596,18	607,72	598,765
26/10/2023	402.834	-0,27%	608,89	606,55	617,89	607,07
25/10/2023	283.796	-0,61%	608,89	603,485	611,59	608,68
24/10/2023	309.673	-0,38%	618,50	610,76	619,01	612,39
23/10/2023	236.627	-0,02%	611,12	610,4541	619,44	614,73
20/10/2023	415.029	-1,23%	623,895	613,12	626,00	614,83
19/10/2023	615.967	0,94%	623,89	619,105	629,045	622,51
18/10/2023	289.618	-3,05%	632,00	615,515	639,87	616,69
17/10/2023	276.286	0,10%	632,00	629,68	639,87	636,10
16/10/2023	330.029	1,24%	630,90	628,415	641,62	635,45
13/10/2023	668.306	-1,34%	625,28	620,00	636,005	627,66
12/10/2023	392.348	-1,01%	643,735	632,06	644,2725	636,17
11/10/2023	241.799	0,11%	644,51	638,405	648,3131	642,67
10/10/2023	327.906	-0,16%	642,505	641,78	649,40	642,60
09/10/2023	257.421	-0,72%	642,505	640,4957	647,84	643,62