BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	319.343	1,24%	639,23	634,54	651,50	648,26
05/10/2023	241.942	0,59%	634,00	632,01	642,87	640,30
04/10/2023	284.807	1,77%	629,34	625,63	638,365	636,53
03/10/2023	370.914	-2,73%	637,45	623,60	637,515	625,47
02/10/2023	276.725	-0,53%	645,10	638,735	646,25	643,04
29/09/2023	230.121	0,19%	653,485	645,5357	656,82	646,49
28/09/2023	345.682	0,29%	644,00	640,675	647,545	645,24
27/09/2023	272.810	-0,52%	649,045	640,37	648,25	643,39
26/09/2023	299.966	-1,65%	654,38	645,815	654,14	646,72
25/09/2023	210.639	-0,39%	654,38	659,325	658,87	657,55
22/09/2023	213.880	-1,31%	671,37	659,325	671,72	660,10
21/09/2023	241.007	-2,14%	676,06	665,65	675,05	668,83
20/09/2023	140.902	-0,80%	690,125	682,70	694,69	683,48
19/09/2023	157.316	-0,85%	694,05	685,66	695,57	688,96
18/09/2023	193.928	-0,36%	702,57	690,06	699,48	694,89
15/09/2023	533.888	-1,33%	702,57	695,33	705,055	697,41
14/09/2023	256.372	1,37%	699,53	698,33	709,06	706,81
13/09/2023	292.137	-0,02%	695,31	693,995	704,215	697,23
12/09/2023	167.963	0,20%	695,31	692,075	702,73	697,34
11/09/2023	228.245	0,77%	696,01	691,99	697,95	695,93
08/09/2023	163.780	-0,06%	692,715	686,72	693,55	690,62
07/09/2023	216.574	0,27%	692,715	679,51	692,65	691,06
06/09/2023	206.617	-0,25%	692,715	688,6975	699,32	694,18
05/09/2023	278.958	-1,45%	705,24	695,53	708,29	695,93
04/09/2023	202.969	0,81%	698,05	701,40	706,98	706,19
01/09/2023	202.969	0,81%	698,05	701,40	706,98	706,19
31/08/2023	257.842	0,68%	691,31	694,715	704,415	700,54
30/08/2023	243.605	0,69%	691,31	689,8085	699,495	695,81
29/08/2023	241.309	1,77%	678,485	677,154	691,33	691,03
28/08/2023	241.688	0,45%	682,04	674,63	682,875	679,00
25/08/2023	126.279	0,42%	677,35	671,26	682,20	675,96
24/08/2023	154.794	-0,83%	679,36	672,97	688,575	673,16
23/08/2023	182.242	1,94%	670,00	667,12	680,29	678,77
22/08/2023	149.494	-0,86%	672,19	664,70	674,76	665,84
21/08/2023	177.428	0,20%	672,55	666,67	676,95	671,59
18/08/2023	266.114	-0,56%	674,63	672,485	675,31	670,25
17/08/2023	227.171	0,26%	674,63	672,485	681,05	674,00
16/08/2023	281.572	-0,09%	671,39	670,3001	676,46	672,24
15/08/2023	249.468	-2,90%	698,81	670,53	686,11	672,82
14/08/2023	181.878	-0,39%	698,81	688,64	694,17	692,93
11/08/2023	206.694	-0,20%	693,27	690,28	698,30	695,61
10/08/2023	266.259	0,71%	697,02	694,57	706,09	697,01
09/08/2023	211.889	-0,70%	695,82	691,065	699,97	692,09
08/08/2023	351.165	-2,19%	716,55	687,5243	703,135	696,98
07/08/2023	166.433	0,32%	716,55	711,64	718,83	712,55
04/08/2023	219.702	0,02%	713,39	709,08	720,9423	710,28
03/08/2023	279.654	-1,01%	713,02	705,62	712,88	710,17
02/08/2023	346.206	-2,02%	722,95	713,27	723,79	717,44
01/08/2023	161.437	-0,89%	731,475	730,525	735,91	732,26
31/07/2023	156.927	0,07%	739,17	735,93	743,32	738,85
28/07/2023	265.493	1,27%	736,31	736,31	746,245	738,34
27/07/2023	264.195	-1,90%	744,37	728,40	747,78	729,07
26/07/2023	254.704	-0,38%	745,09	741,01	749,87	743,16
25/07/2023	319.182	-1,40%	750,51	742,205	752,98	746,02
24/07/2023	183.522	0,72%	750,51	751,60	757,01	756,58
21/07/2023	233.614	0,04%	753,93	749,745	755,95	751,21
20/07/2023	274.596	0,48%	740,28	742,58	753,37	750,88
19/07/2023	362.815	1,13%	740,28	740,00	752,95	747,30
18/07/2023	365.664	1,52%	725,74	723,23	740,83	738,93
17/07/2023	303.844	-0,02%	723,96	721,3915	732,97	727,87
14/07/2023	524.037	-1,59%	721,68	722,54	743,67	728,03
13/07/2023	420.286	1,79%	721,68	727,4501	740,38	739,02
12/07/2023	313.834	2,23%	721,68	718,86	726,76	726,00
11/07/2023	234.236	2,02%	700,05	700,00	710,99	710,20
10/07/2023	216.206	1,76%	692,05	693,42	704,675	696,17
07/07/2023	226.514	0,51%	685,31	677,935	691,99	684,10
06/07/2023	294.345	-1,76%	685,31	674,8025	686,195	680,63
05/07/2023	334.106	-0,11%	694,03	685,975	700,36	692,83
04/07/2023	169.056	0,27%	694,03	689,845	702,16	693,01
03/07/2023	169.055	1,10%	694,03	689,845	702,16	698,76
30/06/2023	429.009	0,43%	694,03	690,45	695,98	691,14
29/06/2023	210.519	0,44%	686,74	681,98	690,91	688,21
28/06/2023	164.868	-1,41%	683,53	680,12	685,77	675,00
27/06/2023	201.649	0,66%	682,95	677,76	688,34	684,64
26/06/2023	223.785	-0,04%	680,035	679,22	684,99	680,17
23/06/2023	269.872	0,16%	671,93	670,00	682,93	680,45
22/06/2023	164.379	-1,40%	685,18	675,37	684,46	679,38
21/06/2023	155.253	-0,28%	690,51	687,05	696,15	689,04
20/06/2023	268.813	-1,68%	715,275	687,50	696,455	690,95
19/06/2023	309.104	-1,18%	715,275	702,40	716,355	702,78
16/06/2023	309.104	-1,18%	715,275	702,40	716,355	702,78
15/06/2023	287.071	2,71%	690,18	691,82	712,7372	711,19
14/06/2023	335.338	0,49%	690,18	690,0308	705,17	692,45
13/06/2023	302.355	0,98%	681,065	685,00	693,09	689,09
12/06/2023	205.740	-0,30%	681,065	682,295	689,12	682,38
09/06/2023	201.893	0,56%	681,065	677,27	686,45	684,40
08/06/2023	230.347	0,35%	676,555	666,0101	681,9045	680,58
07/06/2023	196.024	-0,25%	673,60	670,1924	679,655	678,23
06/06/2023	415.214	1,25%	673,60	675,13	685,61	684,92
05/06/2023	241.798	-0,79%	681,32	674,70	683,555	676,49
02/06/2023	272.963	1,95%	677,65	676,75	685,00	681,86
01/06/2023	291.619	1,72%	661,14	660,48	671,395	668,84
31/05/2023	247.339	0,19%	663,075	668,89	680,50	657,55
30/05/2023	247.339	0,19%	663,075	668,89	680,50	673,58
29/05/2023	262.926	1,78%	663,075	663,3101	675,2475	672,30
26/05/2023	262.926	1,78%	663,075	663,3101	675,2475	672,30
25/05/2023	260.343	0,84%	657,00	653,40	663,119	660,52
24/05/2023	243.379	-0,99%	650,69	648,45	656,51	655,00
23/05/2023	380.619	-1,47%	667,34	659,2869	671,97	661,53
22/05/2023	335.256	0,70%	667,62	666,57	675,70	671,39