BLACKROCK INC (BLK)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 20/11/2025 | 168.749 | -2,18% | 1.029,11 | 991,00 | 1.032,45 | 992,52 |
| 19/11/2025 | 161.158 | -0,44% | 1.020,00 | 1.009,24 | 1.024,14 | 1.014,68 |
| 18/11/2025 | 150.911 | -0,46% | 1.018,31 | 1.011,54 | 1.026,26 | 1.019,14 |
| 17/11/2025 | 218.853 | -3,23% | 1.053,49 | 1.014,31 | 1.053,49 | 1.023,80 |
| 14/11/2025 | 113.746 | -1,09% | 1.059,55 | 1.048,79 | 1.065,84 | 1.057,94 |
| 13/11/2025 | 137.792 | -2,22% | 1.090,37 | 1.060,60 | 1.092,97 | 1.069,65 |
| 12/11/2025 | 107.149 | 0,75% | 1.086,40 | 1.086,14 | 1.098,36 | 1.093,93 |
| 11/11/2025 | 105.642 | 0,29% | 1.082,16 | 1.079,03 | 1.086,08 | 1.085,76 |
| 10/11/2025 | 127.204 | 0,04% | 1.087,68 | 1.072,14 | 1.090,87 | 1.082,63 |
| 07/11/2025 | 113.046 | 1,19% | 1.064,43 | 1.059,92 | 1.083,13 | 1.082,20 |
| 06/11/2025 | 121.792 | -0,38% | 1.069,64 | 1.056,98 | 1.076,98 | 1.069,44 |
| 05/11/2025 | 137.467 | 1,29% | 1.058,99 | 1.054,00 | 1.082,57 | 1.073,57 |
| 04/11/2025 | 172.280 | -0,83% | 1.061,00 | 1.057,00 | 1.066,77 | 1.059,91 |
| 03/11/2025 | 178.226 | -1,29% | 1.079,08 | 1.057,30 | 1.081,83 | 1.068,83 |
| 31/10/2025 | 194.534 | -1,39% | 1.090,00 | 1.075,00 | 1.091,235 | 1.082,81 |
| 30/10/2025 | 122.215 | 0,00% | 1.097,40 | 1.094,24 | 1.105,00 | 1.098,05 |
| 29/10/2025 | 257.946 | -2,40% | 1.117,62 | 1.096,99 | 1.119,08 | 1.098,00 |
| 28/10/2025 | 91.554 | -0,56% | 1.131,97 | 1.124,80 | 1.136,23 | 1.124,95 |
| 27/10/2025 | 237.076 | -0,47% | 1.146,39 | 1.129,04 | 1.146,39 | 1.131,31 |
| 24/10/2025 | 115.126 | 1,03% | 1.141,27 | 1.135,25 | 1.142,65 | 1.136,63 |
| 23/10/2025 | 85.952 | -0,41% | 1.131,51 | 1.121,73 | 1.131,51 | 1.125,00 |
| 22/10/2025 | 112.238 | -0,03% | 1.129,50 | 1.120,60 | 1.130,86 | 1.129,68 |
| 21/10/2025 | 205.208 | -2,59% | 1.158,16 | 1.129,47 | 1.159,57 | 1.130,00 |
| 20/10/2025 | 196.119 | -0,10% | 1.178,00 | 1.159,42 | 1.178,00 | 1.160,00 |
| 17/10/2025 | 200.628 | -0,87% | 1.169,06 | 1.157,53 | 1.174,96 | 1.161,16 |
| 16/10/2025 | 224.948 | -2,60% | 1.204,00 | 1.170,25 | 1.209,63 | 1.171,36 |
| 15/10/2025 | 155.589 | 0,70% | 1.200,00 | 1.179,76 | 1.218,19 | 1.202,59 |
| 14/10/2025 | 169.437 | 3,39% | 1.140,00 | 1.140,00 | 1.205,18 | 1.194,26 |
| 13/10/2025 | 135.832 | 2,01% | 1.147,62 | 1.147,62 | 1.161,50 | 1.155,12 |
| 10/10/2025 | 131.410 | -3,00% | 1.172,50 | 1.131,38 | 1.179,45 | 1.132,36 |
| 09/10/2025 | 116.618 | 0,21% | 1.170,63 | 1.159,50 | 1.172,00 | 1.167,43 |
| 08/10/2025 | 98.566 | -0,11% | 1.171,44 | 1.158,11 | 1.175,65 | 1.165,00 |
| 07/10/2025 | 117.242 | -1,11% | 1.179,27 | 1.156,15 | 1.181,87 | 1.166,23 |
| 06/10/2025 | 135.098 | 1,60% | 1.168,98 | 1.160,09 | 1.183,48 | 1.179,27 |
| 03/10/2025 | 97.314 | 0,01% | 1.166,96 | 1.160,21 | 1.166,96 | 1.160,69 |
| 02/10/2025 | 115.758 | 1,71% | 1.145,54 | 1.139,775 | 1.166,28 | 1.160,54 |
| 01/10/2025 | 138.923 | -2,13% | 1.154,00 | 1.134,06 | 1.154,02 | 1.141,07 |
| 30/09/2025 | 147.812 | -0,82% | 1.176,65 | 1.154,73 | 1.183,50 | 1.165,87 |
| 29/09/2025 | 178.854 | 1,65% | 1.167,40 | 1.166,24 | 1.180,09 | 1.175,56 |
| 26/09/2025 | 119.958 | 0,80% | 1.152,00 | 1.151,905 | 1.157,98 | 1.156,45 |
| 25/09/2025 | 188.695 | 1,71% | 1.122,68 | 1.119,34 | 1.148,67 | 1.147,29 |
| 24/09/2025 | 93.414 | -0,33% | 1.133,50 | 1.127,24 | 1.135,85 | 1.127,98 |
| 23/09/2025 | 124.091 | -0,39% | 1.138,50 | 1.128,32 | 1.143,18 | 1.131,75 |
| 22/09/2025 | 98.217 | -0,58% | 1.137,19 | 1.135,00 | 1.140,60 | 1.136,21 |
| 19/09/2025 | 770.877 | 0,50% | 1.138,77 | 1.129,02 | 1.145,05 | 1.142,85 |
| 18/09/2025 | 117.228 | 0,47% | 1.136,94 | 1.135,28 | 1.148,91 | 1.137,13 |
| 17/09/2025 | 116.271 | 1,15% | 1.121,00 | 1.117,11 | 1.132,01 | 1.131,78 |
| 16/09/2025 | 153.985 | 0,34% | 1.120,00 | 1.109,735 | 1.122,67 | 1.118,89 |
| 15/09/2025 | 183.362 | -0,74% | 1.120,58 | 1.110,95 | 1.123,67 | 1.115,11 |
| 12/09/2025 | 104.650 | -0,95% | 1.132,72 | 1.119,88 | 1.133,67 | 1.123,41 |
| 11/09/2025 | 175.142 | 2,84% | 1.105,00 | 1.105,00 | 1.140,815 | 1.134,18 |
| 10/09/2025 | 79.678 | -0,25% | 1.107,28 | 1.099,11 | 1.116,95 | 1.102,89 |
| 09/09/2025 | 86.191 | 0,07% | 1.101,56 | 1.101,56 | 1.113,00 | 1.105,67 |
| 08/09/2025 | 138.419 | 0,52% | 1.098,28 | 1.094,90 | 1.105,82 | 1.104,92 |
| 05/09/2025 | 114.882 | -0,87% | 1.107,71 | 1.090,55 | 1.108,97 | 1.099,15 |
| 04/09/2025 | 98.072 | 0,84% | 1.109,00 | 1.102,00 | 1.110,72 | 1.108,76 |
| 03/09/2025 | 133.653 | -1,37% | 1.112,60 | 1.092,66 | 1.112,60 | 1.099,49 |
| 02/09/2025 | 110.536 | -1,10% | 1.115,56 | 1.104,11 | 1.119,99 | 1.114,77 |
| 29/08/2025 | 113.050 | -0,30% | 1.131,90 | 1.119,14 | 1.131,90 | 1.127,14 |
| 28/08/2025 | 99.634 | -0,10% | 1.133,80 | 1.127,96 | 1.135,20 | 1.130,48 |
| 27/08/2025 | 66.166 | -0,72% | 1.138,39 | 1.131,56 | 1.140,00 | 1.131,63 |
| 26/08/2025 | 121.120 | 0,24% | 1.135,03 | 1.127,15 | 1.140,98 | 1.139,80 |
| 25/08/2025 | 150.952 | -0,96% | 1.143,41 | 1.136,88 | 1.148,18 | 1.137,10 |
| 22/08/2025 | 86.576 | 2,08% | 1.128,89 | 1.128,89 | 1.155,68 | 1.148,17 |
| 21/08/2025 | 75.582 | -0,33% | 1.124,82 | 1.120,85 | 1.127,82 | 1.124,75 |
| 20/08/2025 | 100.874 | 0,00% | 1.125,86 | 1.116,62 | 1.131,75 | 1.128,46 |
| 19/08/2025 | 88.478 | -0,67% | 1.126,28 | 1.123,17 | 1.130,87 | 1.128,47 |
| 18/08/2025 | 74.191 | 0,10% | 1.134,00 | 1.132,20 | 1.140,91 | 1.136,12 |
| 15/08/2025 | 169.540 | -2,17% | 1.163,52 | 1.134,43 | 1.163,52 | 1.135,01 |
| 14/08/2025 | 70.003 | 0,01% | 1.154,13 | 1.153,35 | 1.161,42 | 1.160,16 |
| 13/08/2025 | 136.879 | 0,04% | 1.166,50 | 1.149,83 | 1.170,00 | 1.160,03 |
| 12/08/2025 | 175.049 | 2,81% | 1.134,33 | 1.134,33 | 1.161,01 | 1.159,61 |
| 11/08/2025 | 115.825 | 0,26% | 1.125,00 | 1.123,00 | 1.131,13 | 1.127,93 |
| 08/08/2025 | 108.880 | 1,09% | 1.119,72 | 1.114,69 | 1.125,01 | 1.124,97 |
| 07/08/2025 | 94.913 | -0,69% | 1.130,00 | 1.110,40 | 1.130,00 | 1.112,83 |
| 06/08/2025 | 123.636 | 0,98% | 1.114,02 | 1.110,56 | 1.121,43 | 1.120,54 |
| 05/08/2025 | 109.453 | -0,58% | 1.122,74 | 1.101,67 | 1.122,74 | 1.109,64 |
| 04/08/2025 | 137.823 | 2,22% | 1.097,98 | 1.097,98 | 1.116,06 | 1.116,06 |
| 01/08/2025 | 229.830 | -1,28% | 1.089,00 | 1.078,87 | 1.096,83 | 1.091,80 |
| 31/07/2025 | 146.111 | -0,78% | 1.108,29 | 1.103,24 | 1.118,95 | 1.106,01 |
| 30/07/2025 | 84.151 | -0,61% | 1.117,30 | 1.109,44 | 1.125,00 | 1.114,65 |
| 29/07/2025 | 166.129 | 0,33% | 1.123,35 | 1.114,75 | 1.127,00 | 1.121,53 |
| 28/07/2025 | 71.995 | -0,49% | 1.124,00 | 1.115,955 | 1.125,00 | 1.117,82 |
| 25/07/2025 | 103.836 | 0,44% | 1.122,32 | 1.119,20 | 1.130,00 | 1.123,28 |
| 24/07/2025 | 192.617 | -0,18% | 1.117,00 | 1.115,35 | 1.125,01 | 1.118,37 |
| 23/07/2025 | 142.129 | 1,82% | 1.104,17 | 1.102,16 | 1.121,99 | 1.120,37 |
| 22/07/2025 | 125.508 | 0,67% | 1.096,08 | 1.088,00 | 1.101,91 | 1.100,39 |
| 21/07/2025 | 125.382 | -0,96% | 1.107,68 | 1.093,02 | 1.110,00 | 1.093,02 |
| 18/07/2025 | 430.813 | -0,16% | 1.111,93 | 1.103,13 | 1.118,49 | 1.103,59 |
| 17/07/2025 | 216.210 | 2,14% | 1.085,00 | 1.079,90 | 1.108,75 | 1.105,38 |
| 16/07/2025 | 257.279 | 3,45% | 1.054,59 | 1.054,59 | 1.086,815 | 1.082,24 |
| 15/07/2025 | 298.971 | -5,88% | 1.070,85 | 1.033,99 | 1.071,28 | 1.046,16 |
| 14/07/2025 | 132.103 | 0,89% | 1.101,08 | 1.100,05 | 1.112,13 | 1.111,46 |
| 11/07/2025 | 147.226 | -0,22% | 1.099,61 | 1.097,43 | 1.103,375 | 1.101,64 |
| 10/07/2025 | 149.463 | 1,41% | 1.091,78 | 1.091,78 | 1.105,41 | 1.104,05 |
| 09/07/2025 | 106.607 | 1,28% | 1.080,00 | 1.078,00 | 1.088,77 | 1.088,75 |
| 08/07/2025 | 180.648 | -0,09% | 1.075,42 | 1.071,40 | 1.077,44 | 1.075,02 |
| 07/07/2025 | 159.093 | -0,57% | 1.084,00 | 1.072,45 | 1.086,01 | 1.075,97 |
| 04/07/2025 | 215.131 | 0,26% | 1.071,41 | 1.066,63 | 1.085,00 | 1.082,15 |
| 03/07/2025 | 79.142 | 1,08% | 1.071,33 | 1.068,31 | 1.082,15 | 1.082,15 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
