BLACKROCK INC (BLK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/07/2025 |
112.876 |
1,55%
|
1.056,00
|
1.055,51
|
1.070,61
|
1.070,57
|
| 01/07/2025 |
127.202 |
0,48%
|
1.046,58
|
1.044,025
|
1.056,00
|
1.054,27
|
| 30/06/2025 |
165.903 |
0,14%
|
1.049,98
|
1.041,93
|
1.050,90
|
1.049,25
|
| 27/06/2025 |
213.309 |
1,65%
|
1.035,60
|
1.035,60
|
1.050,00
|
1.047,82
|
| 26/06/2025 |
122.021 |
1,25%
|
1.020,52
|
1.018,645
|
1.035,10
|
1.030,79
|
| 25/06/2025 |
146.653 |
1,30%
|
1.007,73
|
1.003,71
|
1.020,00
|
1.018,08
|
| 24/06/2025 |
195.930 |
1,89%
|
995,50
|
995,01
|
1.005,58
|
1.004,97
|
| 23/06/2025 |
119.815 |
1,22%
|
975,32
|
970,79
|
986,45
|
986,30
|
| 20/06/2025 |
462.832 |
-0,52%
|
982,21
|
974,00
|
986,00
|
974,44
|
| 18/06/2025 |
211.489 |
1,07%
|
970,81
|
970,81
|
988,00
|
979,52
|
| 17/06/2025 |
145.317 |
-1,32%
|
975,85
|
966,215
|
976,79
|
969,18
|
| 16/06/2025 |
116.044 |
1,06%
|
986,59
|
980,315
|
987,17
|
982,10
|
