BlacRock Inc (BLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	445.566	-2,64%	537,59	526,94	542,95	531,14
10/10/2022	243.456	-0,88%	552,94	541,3347	557,35	545,54
07/10/2022	277.897	-3,71%	564,99	546,995	563,35	550,40
06/10/2022	245.333	-2,03%	580,00	570,76	585,39	571,34
05/10/2022	233.598	-1,38%	583,20	573,855	588,24	583,15
04/10/2022	321.522	3,24%	572,72	572,72	591,30	591,30
03/10/2022	423.428	4,08%	565,5817	543,23	578,37	572,719
30/09/2022	311.366	-2,42%	577,01	549,57	567,56	550,28
29/09/2022	426.461	-3,70%	577,01	559,70	579,93	563,77
28/09/2022	423.913	1,18%	580,01	576,15	588,83	585,43
27/09/2022	357.752	-1,04%	593,23	573,97	595,8552	578,60
26/09/2022	302.393	-1,14%	593,23	583,11	593,6739	584,65
23/09/2022	489.984	-1,52%	593,23	583,28	599,24	591,39
22/09/2022	418.532	-1,25%	607,48	592,57	606,8169	600,50
21/09/2022	366.875	-2,29%	626,66	607,66	632,16	608,09
20/09/2022	257.279	-1,96%	626,66	619,37	629,69	622,31
19/09/2022	260.858	1,28%	621,53	620,82	636,4175	634,73
16/09/2022	494.214	-0,89%	622,42	615,85	628,47	626,74
15/09/2022	337.745	-1,75%	673,44	630,365	648,97	632,34
14/09/2022	379.125	-0,21%	673,44	636,755	655,84	643,58
13/09/2022	556.062	-7,45%	673,44	643,31	674,37	644,91
12/09/2022	350.919	0,19%	696,79	690,24	701,575	696,81
09/09/2022	230.661	0,51%	696,92	692,88	701,24	695,46
08/09/2022	443.697	2,63%	670,84	660,36	692,32	691,92
07/09/2022	218.737	1,72%	664,195	659,82	677,15	673,00
06/09/2022	261.776	1,29%	660,96	647,91	667,2299	661,63
05/09/2022	237.013	-1,02%	677,89	654,0462	679,53	658,06
02/09/2022	237.013	-1,02%	677,89	654,0462	679,53	658,06
01/09/2022	211.596	-0,23%	680,32	650,77	665,46	664,85
31/08/2022	312.903	-0,94%	680,32	664,51	681,895	666,39
30/08/2022	215.566	-0,47%	680,32	668,64	681,70	672,72
29/08/2022	183.535	-0,08%	671,34	671,00	679,6246	675,89
26/08/2022	283.109	-4,81%	711,62	675,82	714,18	676,44
25/08/2022	165.842	1,45%	704,58	700,31	711,89	710,60
24/08/2022	187.165	0,46%	695,21	694,12	704,32	700,20
23/08/2022	179.997	0,28%	692,28	692,89	704,045	696,97
22/08/2022	330.438	-2,63%	739,33	692,275	702,1799	695,05
19/08/2022	336.483	-4,21%	739,33	712,42	736,285	713,85
18/08/2022	374.484	0,27%	739,33	734,18	747,93	745,22
17/08/2022	257.541	-1,83%	743,91	734,93	746,79	743,22
16/08/2022	322.348	0,14%	749,00	748,17	763,665	756,865
15/08/2022	390.419	0,53%	745,975	744,03	759,11	755,82
12/08/2022	418.375	3,18%	732,75	728,03	752,44	751,83
11/08/2022	337.048	0,47%	710,19	727,45	736,88	728,65