BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022	190.756	2,26%	706,37	704,51	720,94	716,15
28/12/2022	217.218	-0,42%	704,755	700,36	711,81	700,33
27/12/2022	148.605	-0,10%	703,635	700,50	707,60	703,26
23/12/2022	75.097	0,39%	707,865	700,42	710,095	706,05
22/12/2022	328.270	-1,35%	702,64	688,22	707,365	703,33
21/12/2022	297.385	3,09%	700,19	699,4012	716,12	712,94
20/12/2022	258.611	-0,13%	689,97	687,58	695,39	691,56
19/12/2022	284.512	-1,11%	700,01	687,12	700,61	692,47
16/12/2022	436.465	0,29%	690,17	683,915	703,64	700,22
15/12/2022	259.351	-1,88%	698,66	692,83	702,95	698,18
14/12/2022	242.731	-1,74%	718,38	705,05	725,605	711,52
13/12/2022	383.117	2,10%	738,22	716,6401	743,17	724,15
12/12/2022	299.113	0,32%	704,83	702,025	711,15	709,23
09/12/2022	285.000	0,50%	700,17	700,11	714,035	706,95
08/12/2022	310.770	-0,81%	709,74	701,16	714,98	703,44
07/12/2022	439.747	-0,16%	708,98	704,7001	721,66	709,16
06/12/2022	1.651.937	0,34%	706,32	700,05	712,33	710,29
05/12/2022	1.800.518	0,01%	709,77	698,82	714,17	712,76
02/12/2022	2.539.941	-1,27%	707,65	699,695	713,435	712,98
01/12/2022	2.261.531	0,86%	723,07	711,2001	725,00	722,18
30/11/2022	3.484.211	0,28%	723,07	693,29	717,785	716,00
29/11/2022	1.360.669	-0,99%	723,07	711,55	724,77	714,00
28/11/2022	806.596	-2,29%	729,27	719,4441	736,30	720,905
25/11/2022	610.543	0,80%	731,85	727,65	739,85	742,24
24/11/2022	844.575	0,39%	727,46	729,26	740,66	736,32
23/11/2022	844.575	0,39%	727,46	729,26	740,66	736,32
22/11/2022	1.174.118	1,35%	727,46	726,10	737,00	733,45
21/11/2022	1.297.489	0,43%	727,55	715,48	728,125	723,70
18/11/2022	1.079.914	-0,10%	727,55	719,03	730,14	720,61
17/11/2022	1.644.935	-0,79%	760,20	710,93	720,98	721,31
16/11/2022	1.485.393	-1,79%	760,20	720,13	732,85	727,03
15/11/2022	1.485.553	0,01%	760,20	732,30	759,03	741,25
14/11/2022	514.748	-4,34%	760,20	722,875	762,92	741,15
11/11/2022	679.656	1,97%	699,63	748,00	785,5256	774,75
10/11/2022	890.327	13,47%	699,63	703,73	762,22	759,81
09/11/2022	230.604	-2,39%	677,50	667,37	682,8324	669,90
08/11/2022	563.855	1,48%	661,31	675,05	691,40	686,33
07/11/2022	358.386	3,20%	661,31	655,93	678,46	677,13
04/11/2022	340.344	3,43%	648,505	642,68	660,39	655,56
03/11/2022	322.348	-0,78%	648,505	623,79	638,615	633,81
02/11/2022	435.331	-2,02%	648,505	638,34	663,165	638,81
01/11/2022	348.500	0,94%	648,505	648,51	657,73	652,00
31/10/2022	482.295	-2,69%	648,505	645,22	662,64	645,91
28/10/2022	400.094	2,31%	648,505	645,92	664,985	663,98
27/10/2022	416.881	1,75%	644,05	641,8702	657,23	648,98
26/10/2022	522.973	0,29%	572,00	634,06	641,645	637,80
25/10/2022	452.238	4,01%	572,00	610,88	636,25	635,94
24/10/2022	432.708	2,37%	572,00	602,75	615,00	611,44
21/10/2022	335.633	4,33%	572,00	570,99	598,40	597,1248
20/10/2022	379.535	-1,04%	581,13	569,275	590,50	571,91
19/10/2022	375.414	-0,54%	584,87	573,4738	588,09	577,90
18/10/2022	359.905	1,99%	584,87	573,175	590,20	580,575
17/10/2022	396.112	3,32%	563,84	566,8512	574,53	569,25
14/10/2022	645.465	-2,66%	569,00	547,6887	582,68	551,00
13/10/2022	1.272.129	6,58%	531,09	503,1236	566,8422	566,03
12/10/2022	416.299	-0,01%	531,09	527,00	538,43	531,10