BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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