BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	677.805	-0,39%	672,34	662,71	676,53	666,70
18/05/2023	606.229	2,87%	650,685	649,46	673,17	669,33
17/05/2023	211.335	2,65%	642,01	638,67	651,62	650,64
16/05/2023	175.704	-1,69%	642,01	633,30	643,92	633,83
15/05/2023	246.056	-0,05%	646,50	642,70	650,06	644,75
12/05/2023	458.018	0,48%	644,67	642,95	651,20	645,10
11/05/2023	364.303	2,04%	629,50	627,80	643,465	642,02
10/05/2023	289.041	-1,01%	643,99	624,50	644,9511	629,18
09/05/2023	204.843	-1,18%	640,32	633,75	643,49	635,57
08/05/2023	163.014	-0,21%	647,23	640,8703	646,96	643,14
05/05/2023	204.784	2,03%	641,34	637,69	644,605	644,48
04/05/2023	282.078	-1,67%	639,55	628,2301	638,04	631,66
03/05/2023	176.601	-1,39%	655,01	640,25	662,97	642,41
02/05/2023	316.314	-1,74%	657,60	635,29	656,71	651,46
01/05/2023	252.445	-1,23%	674,16	662,18	675,43	662,97
28/04/2023	227.173	1,29%	658,91	659,82	671,965	671,20
27/04/2023	167.893	1,85%	654,25	654,19	663,53	662,68
26/04/2023	219.406	-1,37%	658,56	647,42	661,7314	650,67
25/04/2023	227.388	-2,15%	670,68	658,46	671,73	659,71
24/04/2023	211.249	-0,99%	680,94	673,10	681,45	674,19
21/04/2023	338.122	-2,22%	696,00	678,915	696,27	680,94
20/04/2023	260.646	0,16%	692,01	690,47	698,93	696,38
19/04/2023	152.003	0,17%	690,51	690,01	699,30	695,24
18/04/2023	272.189	-0,62%	699,01	689,90	701,225	694,03
17/04/2023	272.109	1,02%	688,70	691,205	698,99	698,36
14/04/2023	497.519	3,07%	681,04	678,06	704,005	691,33
13/04/2023	327.096	0,72%	665,06	658,53	671,51	670,73
12/04/2023	231.963	-0,55%	674,94	663,36	677,64	665,97
11/04/2023	281.738	1,73%	662,465	661,85	671,29	671,23
10/04/2023	174.808	0,52%	654,97	650,7928	659,70	659,82
06/04/2023	191.691	0,06%	657,58	653,985	659,06	656,40
05/04/2023	185.246	-0,47%	653,94	651,285	656,87	656,04
04/04/2023	214.956	-1,10%	667,48	653,84	669,65	659,11
03/04/2023	244.850	-0,41%	666,55	656,48	670,015	666,41
31/03/2023	186.888	1,22%	665,51	662,6128	669,15	669,12
30/03/2023	203.904	0,58%	665,49	657,095	667,615	661,04
29/03/2023	233.625	1,70%	652,99	651,00	657,74	657,22
28/03/2023	181.871	-0,32%	651,86	641,38	649,90	646,24
27/03/2023	190.005	0,53%	655,16	646,475	656,77	648,32
24/03/2023	264.006	-1,06%	641,79	638,085	647,82	644,88
23/03/2023	203.537	0,53%	654,475	645,55	660,99	651,78
22/03/2023	198.504	-2,09%	660,01	647,94	667,41	648,32
21/03/2023	305.081	2,89%	659,72	658,54	665,18	662,15
20/03/2023	378.515	1,08%	647,97	639,53	651,93	643,56
17/03/2023	580.632	-0,04%	637,09	624,00	638,71	636,71
16/03/2023	309.891	0,83%	627,01	621,58	645,38	636,98
15/03/2023	514.305	-0,96%	621,63	620,00	634,41	631,74
14/03/2023	384.666	1,93%	642,62	624,85	646,00	637,83
13/03/2023	459.324	-1,46%	624,34	624,09	643,00	625,77
10/03/2023	453.917	-2,50%	647,05	630,29	651,46	635,03
09/03/2023	373.261	-3,42%	677,81	650,15	674,785	651,28
08/03/2023	224.200	-0,04%	674,67	672,65	680,17	674,36
07/03/2023	191.518	-2,00%	688,39	673,36	688,91	674,66
06/03/2023	257.201	-0,27%	693,62	687,7467	698,79	688,39
03/03/2023	402.457	1,36%	693,00	687,82	695,34	695,24
02/03/2023	236.838	0,79%	672,62	672,76	687,40	685,91
01/03/2023	300.434	-1,29%	684,01	675,33	688,26	680,56
28/02/2023	202.032	0,93%	682,34	683,125	694,375	689,43
27/02/2023	232.012	-0,05%	695,96	681,70	696,50	683,06
24/02/2023	235.078	-1,22%	684,84	679,005	691,275	683,43
23/02/2023	336.965	0,64%	693,40	686,4707	702,03	691,84
22/02/2023	463.500	-1,20%	695,75	682,08	696,05	687,41
21/02/2023	273.618	-2,85%	706,01	692,22	708,58	695,75
20/02/2023	240.351	0,44%	708,87	706,445	716,73	716,16
17/02/2023	240.351	0,44%	708,87	706,445	716,73	716,16
16/02/2023	207.459	-1,55%	712,46	710,08	722,56	713,00
15/02/2023	196.094	-0,68%	720,17	718,37	727,71	724,19
14/02/2023	179.623	-1,05%	734,21	727,19	742,90	729,15
13/02/2023	296.807	1,85%	721,62	721,04	737,685	736,91
10/02/2023	308.533	1,05%	712,01	711,01	726,39	723,51
09/02/2023	364.814	-1,90%	736,69	714,58	739,4231	715,97
08/02/2023	248.657	-1,48%	737,50	729,91	741,7739	729,86
07/02/2023	347.959	-0,21%	737,65	728,411	743,61	740,82
06/02/2023	298.042	-1,95%	747,77	738,80	750,12	742,38
03/02/2023	555.366	-1,76%	755,195	747,99	769,81	757,16
02/02/2023	538.787	1,06%	766,21	763,14	781,77	770,73
01/02/2023	376.246	0,45%	754,05	744,39	768,295	762,63
31/01/2023	234.646	1,52%	749,93	746,09	759,69	759,21
30/01/2023	217.161	-1,49%	750,45	746,54	758,26	747,86
27/01/2023	243.362	0,04%	753,65	752,02	764,07	759,18
26/01/2023	254.575	1,02%	750,18	746,35	759,38	758,90
25/01/2023	586.232	-0,11%	743,22	732,52	751,755	751,25
24/01/2023	279.782	0,54%	738,55	740,73	757,065	752,07
23/01/2023	356.037	0,85%	742,34	735,40	750,02	748,02
20/01/2023	283.514	0,43%	735,22	731,27	742,675	733,00
19/01/2023	295.326	-2,34%	740,61	729,64	741,56	729,87
18/01/2023	325.627	-0,32%	750,00	746,38	763,00	747,36
17/01/2023	378.681	-0,57%	750,23	735,55	752,105	749,73
16/01/2023	491.115	0,54%	748,49	735,08	758,49	758,00
13/01/2023	491.115	0,54%	748,49	735,08	758,49	758,00
12/01/2023	461.823	-0,26%	760,55	741,15	763,16	753,96
11/01/2023	401.592	-0,18%	759,22	748,16	763,75	755,92
10/01/2023	392.721	0,57%	748,80	744,50	757,49	757,28
09/01/2023	543.582	2,03%	742,34	741,85	762,81	752,99
06/01/2023	510.625	3,53%	709,08	710,47	738,56	726,00
05/01/2023	361.827	-2,86%	712,95	701,285	717,168	701,24
04/01/2023	312.273	1,39%	720,84	713,40	727,48	721,90
03/01/2023	277.515	0,48%	718,95	703,9884	723,5404	712,04
02/01/2023	184.602	-1,03%	710,05	698,36	712,32	708,79
30/12/2022	184.602	-1,03%	710,05	698,36	712,32	708,79