BLACKROCK INC (BLK)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 22/01/2025 |
570.319 |
-0,57%
|
1.012,48
|
998,2547
|
1.013,82
|
1.006,34
|
| 21/01/2025 |
671.748 |
0,71%
|
1.014,02
|
1.003,72
|
1.026,95
|
1.012,09
|
| 20/01/2025 |
1.085.763 |
0,00%
|
1.000,90
|
997,01
|
1.012,81
|
1.004,96
|
| 17/01/2025 |
292.264 |
0,93%
|
1.000,90
|
998,00
|
1.011,94
|
1.004,96
|
| 16/01/2025 |
884.195 |
-1,72%
|
1.016,54
|
982,175
|
1.016,54
|
995,72
|
| 15/01/2025 |
234.418 |
5,19%
|
1.025,00
|
993,54
|
1.025,00
|
1.013,18
|
| 14/01/2025 |
1.058.107 |
0,85%
|
964,32
|
958,04
|
969,5999
|
963,17
|
| 13/01/2025 |
794.380 |
-0,07%
|
946,25
|
943,3368
|
957,25
|
955,01
|
| 10/01/2025 |
908.173 |
-3,09%
|
979,79
|
948,16
|
982,05
|
955,64
|
| 09/01/2025 |
399.907 |
0,19%
|
980,24
|
976,05
|
990,2926
|
986,10
|
| 08/01/2025 |
778.503 |
0,54%
|
980,24
|
976,05
|
990,2926
|
986,10
|
| 07/01/2025 |
970.495 |
-3,16%
|
1.011,00
|
978,25
|
1.012,00
|
980,76
|
| 06/01/2025 |
616.338 |
-0,79%
|
1.025,65
|
1.011,49
|
1.029,41
|
1.012,74
|
| 03/01/2025 |
469.065 |
0,34%
|
1.022,17
|
1.010,00
|
1.024,00
|
1.020,83
|
| 02/01/2025 |
604.760 |
-0,75%
|
1.030,00
|
1.012,00
|
1.032,10
|
1.017,40
|
| 31/12/2024 |
134.545 |
-0,23%
|
1.030,81
|
1.020,00
|
1.033,50
|
1.025,11
|
| 30/12/2024 |
591.923 |
-1,60%
|
1.032,81
|
1.021,4801
|
1.036,045
|
1.027,43
|
| 27/12/2024 |
337.134 |
-0,96%
|
1.048,00
|
1.040,26
|
1.055,438
|
1.044,18
|
| 26/12/2024 |
292.092 |
-0,05%
|
1.045,00
|
1.045,00
|
1.057,49
|
1.054,28
|
| 24/12/2024 |
84.920 |
1,46%
|
1.041,64
|
1.041,64
|
1.054,83
|
1.054,83
|
| 23/12/2024 |
488.192 |
1,07%
|
1.025,89
|
1.023,3601
|
1.041,36
|
1.039,70
|
| 20/12/2024 |
2.079.813 |
1,22%
|
1.007,64
|
1.001,975
|
1.036,7699
|
1.028,69
|
| 19/12/2024 |
796.570 |
-0,39%
|
1.040,52
|
1.014,95
|
1.040,88
|
1.016,33
|
| 18/12/2024 |
865.100 |
-2,76%
|
1.049,22
|
1.018,96
|
1.061,00
|
1.020,30
|
| 17/12/2024 |
990.433 |
-1,45%
|
1.056,02
|
1.038,27
|
1.059,75
|
1.049,22
|
| 16/12/2024 |
897.930 |
0,77%
|
1.059,38
|
1.056,50
|
1.071,98
|
1.064,65
|
| 13/12/2024 |
537.361 |
-0,22%
|
1.056,86
|
1.052,3301
|
1.061,44
|
1.056,54
|
| 12/12/2024 |
687.331 |
-0,60%
|
1.068,19
|
1.051,22
|
1.074,05
|
1.058,82
|
| 11/12/2024 |
1.139.665 |
0,77%
|
1.061,14
|
1.060,2801
|
1.082,45
|
1.065,26
|
| 10/12/2024 |
645.055 |
1,02%
|
1.049,86
|
1.045,91
|
1.064,85
|
1.057,07
|
| 09/12/2024 |
742.764 |
0,34%
|
1.049,97
|
1.043,25
|
1.055,82
|
1.046,38
|
| 06/12/2024 |
550.452 |
-0,18%
|
1.044,42
|
1.038,35
|
1.053,2299
|
1.042,87
|
| 05/12/2024 |
880.600 |
0,94%
|
1.030,00
|
1.028,53
|
1.057,6138
|
1.044,78
|
| 04/12/2024 |
1.029.652 |
-0,38%
|
1.038,00
|
1.012,48
|
1.039,38
|
1.035,00
|
| 03/12/2024 |
941.990 |
1,85%
|
1.031,09
|
1.021,00
|
1.046,29
|
1.039,00
|
| 02/12/2024 |
719.871 |
-0,26%
|
1.026,55
|
1.012,87
|
1.033,65
|
1.020,11
|
| 29/11/2024 |
390.048 |
0,33%
|
1.020,82
|
1.020,82
|
1.029,3199
|
1.022,80
|
| 27/11/2024 |
181.762 |
-0,68%
|
1.029,55
|
1.018,04
|
1.032,00
|
1.019,45
|
| 26/11/2024 |
772.882 |
-0,49%
|
1.032,05
|
1.018,20
|
1.038,32
|
1.026,48
|
| 25/11/2024 |
1.463.706 |
-0,48%
|
1.048,84
|
1.030,57
|
1.049,00
|
1.031,49
|
| 22/11/2024 |
713.063 |
0,82%
|
1.033,00
|
1.028,5001
|
1.041,94
|
1.036,46
|
| 21/11/2024 |
473.229 |
0,32%
|
1.034,73
|
1.024,60
|
1.039,43
|
1.028,00
|
| 20/11/2024 |
593.741 |
-0,33%
|
1.032,35
|
1.018,00
|
1.036,70
|
1.024,67
|
| 19/11/2024 |
673.775 |
-2,08%
|
1.042,00
|
1.027,59
|
1.044,31
|
1.028,11
|
| 18/11/2024 |
563.277 |
0,25%
|
1.038,58
|
1.037,40
|
1.053,22
|
1.049,97
|
| 15/11/2024 |
583.514 |
0,03%
|
1.038,49
|
1.035,01
|
1.052,51
|
1.047,37
|
| 14/11/2024 |
1.048.811 |
1,56%
|
1.040,71
|
1.037,20
|
1.058,89
|
1.047,08
|
| 13/11/2024 |
408.874 |
-0,52%
|
1.038,37
|
1.026,18
|
1.043,65
|
1.030,98
|
| 12/11/2024 |
489.961 |
-1,66%
|
1.054,20
|
1.033,59
|
1.057,08
|
1.036,35
|
| 11/11/2024 |
681.474 |
1,40%
|
1.048,83
|
1.047,50
|
1.068,34
|
1.053,84
|
| 08/11/2024 |
454.488 |
0,31%
|
1.040,98
|
1.036,67
|
1.050,44
|
1.039,28
|
| 07/11/2024 |
528.690 |
0,61%
|
1.039,99
|
1.032,40
|
1.044,95
|
1.036,06
|
| 06/11/2024 |
1.266.866 |
1,53%
|
1.046,26
|
1.000,00
|
1.057,51
|
1.029,82
|
| 05/11/2024 |
425.106 |
2,30%
|
992,00
|
992,00
|
1.017,685
|
1.014,35
|
| 04/11/2024 |
512.484 |
0,65%
|
979,14
|
976,05
|
992,01
|
991,50
|
| 01/11/2024 |
792.041 |
0,41%
|
984,00
|
980,23
|
991,97
|
985,08
|
| 31/10/2024 |
607.916 |
0,12%
|
970,16
|
969,54
|
986,07
|
981,03
|
| 30/10/2024 |
428.033 |
-0,34%
|
985,52
|
978,96
|
997,9999
|
979,87
|
| 29/10/2024 |
269.629 |
-0,31%
|
985,00
|
979,13
|
989,7677
|
983,17
|
| 28/10/2024 |
329.564 |
1,25%
|
982,00
|
979,01
|
989,45
|
986,22
|
| 25/10/2024 |
433.666 |
-1,01%
|
987,35
|
968,9501
|
987,35
|
974,07
|
| 24/10/2024 |
353.688 |
-0,42%
|
991,04
|
983,23
|
992,03
|
984,00
|
| 23/10/2024 |
441.721 |
-1,26%
|
997,05
|
982,67
|
1.008,64
|
988,16
|
| 22/10/2024 |
504.449 |
0,03%
|
997,11
|
990,7901
|
1.003,87
|
1.000,81
|
| 21/10/2024 |
311.219 |
-0,64%
|
1.005,00
|
997,2144
|
1.008,58
|
1.000,53
|
| 18/10/2024 |
505.446 |
0,45%
|
1.009,48
|
998,38
|
1.009,48
|
1.007,02
|
| 17/10/2024 |
684.835 |
-1,30%
|
1.023,60
|
1.001,64
|
1.032,00
|
1.002,50
|
| 16/10/2024 |
547.221 |
0,87%
|
1.004,15
|
1.004,15
|
1.019,22
|
1.015,75
|
| 15/10/2024 |
618.827 |
1,54%
|
998,00
|
996,12
|
1.016,45
|
1.007,00
|
| 14/10/2024 |
768.522 |
0,15%
|
999,17
|
989,19
|
1.001,45
|
991,72
|
| 11/10/2024 |
927.686 |
3,63%
|
963,21
|
963,15
|
996,29
|
990,26
|
| 10/10/2024 |
564.397 |
-0,03%
|
955,00
|
953,615
|
963,33
|
955,59
|
| 09/10/2024 |
573.319 |
0,72%
|
950,00
|
947,98
|
962,9499
|
955,92
|
| 08/10/2024 |
389.013 |
0,89%
|
951,55
|
942,28
|
955,3623
|
949,07
|
| 07/10/2024 |
561.592 |
-0,90%
|
952,00
|
937,96
|
956,82
|
940,67
|
| 04/10/2024 |
491.906 |
-0,24%
|
960,74
|
931,0301
|
960,74
|
949,19
|
| 03/10/2024 |
511.292 |
-0,60%
|
953,57
|
949,49
|
958,63
|
951,49
|
| 01/10/2024 |
302.858 |
%
|
947,50
|
918,9635
|
945,30
|
934,02
|
| 30/09/2024 |
160.582 |
%
|
944,93
|
936,17
|
950,40
|
949,51
|
| 27/09/2024 |
215.505 |
%
|
943,83
|
942,10
|
950,35
|
945,21
|
| 26/09/2024 |
212.663 |
%
|
943,83
|
939,4118
|
952,1899
|
945,02
|
| 25/09/2024 |
150.724 |
%
|
933,95
|
934,61
|
942,84
|
936,80
|
| 24/09/2024 |
182.601 |
%
|
933,95
|
931,52
|
942,12
|
941,23
|
| 23/09/2024 |
164.144 |
%
|
929,76
|
932,73
|
939,4599
|
937,61
|
| 20/09/2024 |
192.235 |
%
|
929,91
|
924,625
|
931,735
|
928,79
|
| 19/09/2024 |
305.236 |
%
|
911,83
|
925,72
|
942,73
|
934,87
|
| 18/09/2024 |
311.334 |
%
|
911,83
|
905,75
|
930,50
|
922,71
|
| 17/09/2024 |
231.022 |
%
|
895,58
|
895,19
|
908,8799
|
904,52
|
| 16/09/2024 |
183.337 |
%
|
891,00
|
886,60
|
895,82
|
895,18
|
| 13/09/2024 |
195.093 |
%
|
888,00
|
882,68
|
892,025
|
885,73
|
| 12/09/2024 |
221.375 |
%
|
882,00
|
874,68
|
886,465
|
885,12
|
| 11/09/2024 |
220.896 |
%
|
881,76
|
854,16
|
877,215
|
877,12
|
| 10/09/2024 |
141.625 |
%
|
883,04
|
869,315
|
884,14
|
883,83
|
| 09/09/2024 |
203.771 |
%
|
872,23
|
870,9241
|
884,01
|
877,94
|
| 06/09/2024 |
426.960 |
%
|
884,99
|
861,11
|
884,76
|
866,92
|
| 05/09/2024 |
208.487 |
%
|
884,99
|
873,14
|
888,79
|
875,92
|
| 04/09/2024 |
197.607 |
%
|
884,99
|
879,175
|
890,70
|
886,49
|
| 03/09/2024 |
217.799 |
%
|
897,08
|
881,09
|
900,00
|
886,19
|
| 30/08/2024 |
186.296 |
%
|
897,10
|
890,16
|
903,36
|
901,81
|
| 29/08/2024 |
184.096 |
%
|
885,95
|
885,045
|
898,66
|
894,87
|
