Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

BlackRock, Inc. (BLAK34.SA)

Compare

83.59

-2.86

(-3.31%)

At close: 4:40:46 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	84.24	84.28	82.50	83.59	83.59	3,933
Feb 24, 2025	85.11	86.45	82.73	86.45	86.45	2,843
Feb 21, 2025	86.51	86.51	84.21	86.09	86.09	1,454
Feb 20, 2025	85.79	85.79	83.88	85.65	85.65	885
Feb 19, 2025	84.39	85.83	83.34	85.79	85.79	1,355
Feb 18, 2025	85.69	85.69	82.77	84.00	84.00	11,289
Feb 17, 2025	85.16	85.16	84.74	84.84	84.84	935
Feb 14, 2025	86.66	86.66	83.80	85.16	85.16	1,577
Feb 13, 2025	84.02	85.89	84.02	85.89	85.89	2,320
Feb 12, 2025	85.00	86.16	84.36	85.00	85.00	1,805
Feb 11, 2025	85.55	86.67	84.91	85.00	85.00	3,935
Feb 10, 2025	87.01	87.66	85.54	86.69	86.69	3,336
Feb 7, 2025	88.92	88.92	87.18	87.18	87.18	9,751
Feb 6, 2025	89.74	89.81	87.35	87.35	87.35	1,758
Feb 5, 2025	89.02	90.30	88.33	88.68	88.68	2,851
Feb 4, 2025	89.20	90.17	87.93	88.65	88.65	1,648
Feb 3, 2025	94.00	94.00	89.12	89.13	89.13	8,510
Jan 31, 2025	95.29	95.98	94.55	94.68	94.68	6,411
Jan 30, 2025	94.68	95.74	94.26	95.29	95.29	2,669
Jan 29, 2025	91.85	94.70	91.85	94.68	94.68	4,112
Jan 28, 2025	90.80	93.72	90.80	93.72	93.72	19,737
Jan 27, 2025	91.45	91.78	90.09	91.78	91.78	2,148
Jan 24, 2025	90.92	91.45	90.36	91.45	91.45	1,724
Jan 23, 2025	90.02	91.45	89.91	90.01	90.01	3,518
Jan 22, 2025	90.66	92.34	89.95	90.00	90.00	3,684
Jan 21, 2025	92.30	93.73	91.83	92.52	92.52	22,812
Jan 20, 2025	92.76	92.76	88.77	90.88	90.88	2,801
Jan 17, 2025	91.02	93.11	91.02	92.76	92.76	1,303
Jan 16, 2025	94.48	94.48	90.23	91.02	91.02	6,190
Jan 15, 2025	89.64	93.60	89.64	93.60	93.60	6,582
Jan 14, 2025	88.52	88.95	87.66	88.56	88.56	4,545
Jan 13, 2025	86.80	88.56	86.80	88.52	88.52	1,060
Jan 10, 2025	91.56	91.56	88.00	88.58	88.58	4,121
Jan 9, 2025	91.36	92.57	90.58	90.65	90.65	586
Jan 8, 2025	90.34	91.99	90.34	90.45	90.45	1,968
Jan 7, 2025	95.01	95.01	90.37	90.37	90.37	5,115
Jan 6, 2025	96.32	96.32	93.47	94.10	94.10	3,275
Jan 3, 2025	94.90	96.32	94.49	96.32	96.32	10,381
Jan 2, 2025	97.29	97.64	94.59	94.90	94.90	2,811
Dec 30, 2024	99.29	99.29	96.01	96.32	96.32	1,780
Dec 27, 2024	98.05	99.40	97.71	98.30	98.30	5,161
Dec 26, 2024	98.45	99.00	97.87	98.28	98.28	3,779
Dec 23, 2024	95.86	97.83	95.41	97.47	97.47	7,627
Dec 20, 2024	92.88	95.85	92.00	95.85	95.85	6,920
Dec 19, 2024	98.38	98.40	94.14	94.26	94.26	4,226
Dec 18, 2024	94.97	99.90	94.97	97.96	97.96	6,796
Dec 17, 2024	100.01	100.02	95.90	96.71	96.71	3,992
Dec 16, 2024	97.90	100.01	96.57	100.01	100.01	4,080
Dec 13, 2024	98.45	98.45	96.36	97.85	97.85	1,726
Dec 12, 2024	97.95	97.95	95.25	95.89	95.89	3,247
Dec 11, 2024	97.47	98.99	96.50	97.95	97.95	2,448
Dec 10, 2024	97.90	97.99	95.83	96.50	96.50	2,989
Dec 9, 2024	97.50	97.96	95.71	97.96	97.96	4,255
Dec 6, 2024	95.12	96.57	94.59	96.57	96.57	2,983
Dec 5, 2024	94.52	95.58	93.08	95.12	95.12	2,119
Dec 4, 2024	0.31 Dividend
Dec 4, 2024	95.85	96.40	92.69	94.52	94.52	2,819
Dec 3, 2024	93.10	96.05	93.10	95.90	95.59	4,663
Dec 2, 2024	93.26	95.04	92.93	93.48	93.18	4,817
Nov 29, 2024	92.06	97.00	90.30	93.26	92.96	7,151
Nov 28, 2024	93.18	95.00	89.61	93.94	93.63	3,200
Nov 27, 2024	93.89	93.89	90.48	92.10	91.80	2,785
Nov 26, 2024	91.30	91.50	89.61	89.61	89.32	5,187
Nov 25, 2024	90.02	92.89	90.02	92.89	92.59	5,625
Nov 22, 2024	90.80	91.97	90.80	90.95	90.65	2,273
Nov 21, 2024	89.89	91.61	89.80	90.65	90.35	4,557
Nov 19, 2024	91.35	91.68	89.70	89.70	89.41	2,392
Nov 18, 2024	92.40	92.75	90.63	91.35	91.05	5,951
Nov 14, 2024	91.63	92.97	90.71	92.40	92.10	3,844
Nov 13, 2024	91.54	91.62	90.17	90.72	90.42	1,897
Nov 12, 2024	94.04	94.04	90.63	90.63	90.33	603
Nov 11, 2024	91.51	93.59	91.51	91.80	91.50	3,055
Nov 8, 2024	89.87	92.00	89.87	90.54	90.25	2,218
Nov 7, 2024	89.91	90.42	88.73	89.19	88.90	2,478
Nov 6, 2024	93.00	93.78	87.29	89.01	88.72	7,014
Nov 5, 2024	86.97	89.10	86.82	87.93	87.64	1,984
Nov 4, 2024	87.50	87.50	85.50	86.09	85.81	1,859
Nov 1, 2024	86.70	87.79	85.98	87.48	87.20	33,093
Oct 31, 2024	85.98	86.70	85.02	86.70	86.42	2,665
Oct 30, 2024	86.82	87.39	85.65	85.98	85.70	1,712
Oct 29, 2024	84.12	86.05	84.12	85.68	85.40	1,830
Oct 28, 2024	83.15	85.60	83.15	85.10	84.82	896
Oct 25, 2024	85.81	85.81	83.77	84.85	84.57	5,724
Oct 24, 2024	87.63	87.63	84.96	84.96	84.68	1,208
Oct 23, 2024	87.27	87.27	85.14	85.32	85.04	3,177
Oct 22, 2024	87.00	87.00	85.38	86.49	86.21	1,302
Oct 21, 2024	87.63	88.11	86.22	86.40	86.12	3,012
Oct 18, 2024	87.27	87.27	85.86	86.76	86.48	1,360
Oct 17, 2024	87.73	88.65	86.22	86.49	86.21	3,449
Oct 16, 2024	86.00	87.57	86.00	86.85	86.57	5,592
Oct 15, 2024	85.33	87.36	85.20	86.39	86.11	2,543
Oct 14, 2024	84.96	85.44	83.76	83.84	83.57	2,575
Oct 11, 2024	81.50	85.00	81.50	84.84	84.56	3,203
Oct 10, 2024	81.68	81.68	80.22	80.95	80.69	1,563
Oct 9, 2024	79.92	81.43	79.92	80.87	80.61	1,169
Oct 8, 2024	79.44	79.92	79.17	79.92	79.66	658
Oct 7, 2024	79.06	79.06	77.99	78.89	78.63	641
Oct 4, 2024	78.90	80.34	77.29	78.27	78.02	1,373
Oct 3, 2024	79.09	79.90	78.72	78.72	78.46	1,438
Oct 2, 2024	77.00	78.96	75.53	78.30	78.04	1,635
Oct 1, 2024	77.85	79.70	76.00	77.00	76.75	5,735
Sep 30, 2024	78.78	80.91	77.42	77.98	77.73	15,304
Sep 27, 2024	79.04	79.04	77.68	77.99	77.74	14,927
Sep 26, 2024	77.84	78.40	77.37	78.25	78.00	1,707
Sep 25, 2024	78.00	78.24	77.60	77.84	77.59	1,544
Sep 24, 2024	78.44	78.44	77.20	78.00	77.75	4,755
Sep 23, 2024	77.92	78.98	77.92	78.98	78.72	2,433
Sep 20, 2024	75.91	77.92	75.91	77.92	77.67	779
Sep 19, 2024	77.33	77.39	76.50	77.36	77.11	1,806
Sep 18, 2024	75.31	76.56	75.28	76.56	76.31	526
Sep 17, 2024	75.00	75.60	74.90	75.18	74.94	985
Sep 16, 2024	75.49	75.49	73.78	75.00	74.76	306
Sep 13, 2024	75.67	75.67	74.26	74.88	74.64	1,129
Sep 12, 2024	75.07	75.72	75.07	75.12	74.88	1,101
Sep 11, 2024	75.39	75.78	73.44	74.40	74.16	734
Sep 10, 2024	73.99	75.78	73.99	75.39	75.14	992
Sep 9, 2024	74.11	75.14	73.85	73.99	73.75	1,697
Sep 6, 2024	0.30 Dividend
Sep 6, 2024	74.42	74.60	72.70	74.11	73.87	1,020
Sep 5, 2024	74.49	76.80	73.68	73.68	73.14	2,360
Sep 4, 2024	76.44	76.87	75.02	75.36	74.80	1,085
Sep 3, 2024	76.87	76.96	75.52	75.68	75.12	1,857
Sep 2, 2024	76.99	77.73	75.00	76.87	76.30	1,323
Aug 30, 2024	76.54	77.60	75.99	76.22	75.66	6,709
Aug 29, 2024	75.39	76.58	75.39	76.09	75.53	924
Aug 28, 2024	74.58	74.97	74.28	74.69	74.14	1,887
Aug 27, 2024	73.69	74.06	73.22	73.99	73.44	1,492
Aug 26, 2024	72.11	74.06	72.11	72.96	72.42	8,726
Aug 23, 2024	72.01	73.60	72.01	72.99	72.45	1,549
Aug 22, 2024	72.60	73.50	72.51	73.48	72.94	1,625
Aug 21, 2024	71.99	72.00	70.80	71.75	71.22	832
Aug 20, 2024	72.05	72.14	71.26	71.33	70.80	24,457
Aug 19, 2024	71.96	72.59	71.05	71.33	70.80	2,816
Aug 16, 2024	71.75	72.55	71.75	72.38	71.85	1,065
Aug 15, 2024	71.40	72.76	71.39	71.80	71.27	2,072
Aug 14, 2024	71.38	71.39	70.35	71.39	70.86	1,129
Aug 13, 2024	70.00	70.79	70.00	70.67	70.15	2,702
Aug 12, 2024	72.92	72.92	70.00	70.00	69.48	1,683
Aug 9, 2024	71.83	71.83	71.12	71.42	70.89	985
Aug 8, 2024	71.89	72.87	71.82	72.31	71.78	8,408
Aug 7, 2024	72.59	72.94	71.75	71.89	71.36	1,758
Aug 6, 2024	71.71	72.94	71.40	71.87	71.34	7,061
Aug 5, 2024	68.00	73.85	68.00	71.71	71.18	3,951
Aug 2, 2024	75.01	75.01	72.72	73.04	72.50	1,048
Aug 1, 2024	76.15	76.15	74.50	75.28	74.72	1,981
Jul 31, 2024	75.12	75.74	74.55	75.39	74.83	1,518
Jul 30, 2024	74.00	74.70	73.98	74.55	74.00	2,680
Jul 29, 2024	72.63	73.85	72.63	73.78	73.24	5,338
Jul 26, 2024	70.58	73.51	70.58	73.50	72.96	1,786
Jul 25, 2024	71.61	72.40	70.74	72.03	71.50	1,933
Jul 24, 2024	72.10	72.25	70.65	70.65	70.13	4,611
Jul 23, 2024	71.29	72.00	70.82	71.40	70.87	696
Jul 22, 2024	70.47	71.62	70.32	71.14	70.61	1,296
Jul 19, 2024	70.89	71.62	68.66	70.32	69.80	5,422
Jul 18, 2024	70.28	71.62	69.98	70.74	70.22	5,271
Jul 17, 2024	69.55	70.40	69.16	70.14	69.62	1,489
Jul 16, 2024	68.20	69.58	67.74	69.58	69.07	1,899
Jul 15, 2024	69.02	69.09	68.00	68.20	67.70	3,439
Jul 12, 2024	68.06	69.01	68.06	68.39	67.89	870
Jul 11, 2024	66.50	68.00	66.50	67.88	67.38	1,642
Jul 10, 2024	65.80	66.58	65.45	66.37	65.88	592
Jul 9, 2024	65.60	66.03	65.41	65.93	65.44	1,878
Jul 8, 2024	65.10	65.99	65.10	65.31	64.83	616
Jul 5, 2024	66.86	66.86	65.10	65.10	64.62	1,801
Jul 4, 2024	66.98	67.78	65.35	67.78	67.28	757
Jul 3, 2024	67.66	68.06	66.60	66.98	66.49	722
Jul 2, 2024	67.00	68.02	66.70	67.66	67.16	3,680
Jul 1, 2024	67.10	67.27	66.00	66.92	66.43	7,073
Jun 28, 2024	65.19	67.10	65.19	66.76	66.27	2,495
Jun 27, 2024	66.19	66.19	65.12	65.12	64.64	2,024
Jun 26, 2024	65.66	66.19	65.59	66.05	65.56	1,397
Jun 25, 2024	65.34	65.73	65.05	65.66	65.18	2,001
Jun 24, 2024	65.04	65.94	64.22	65.36	64.88	2,790
Jun 21, 2024	65.16	65.16	64.14	65.00	64.52	785
Jun 20, 2024	63.78	65.17	63.72	65.17	64.69	3,642
Jun 19, 2024	64.40	65.17	63.54	63.73	63.26	4,104
Jun 18, 2024	64.38	64.38	63.60	64.38	63.90	1,114
Jun 17, 2024	62.35	64.50	62.34	64.50	64.02	5,921
Jun 14, 2024	62.00	62.70	62.00	62.31	61.85	1,483
Jun 13, 2024	62.13	63.42	62.13	62.88	62.42	3,668
Jun 12, 2024	62.46	64.14	61.98	63.40	62.93	12,891
Jun 11, 2024	61.40	62.83	61.29	61.61	61.16	308
Jun 10, 2024	62.82	62.83	61.82	62.83	62.37	696
Jun 7, 2024	61.61	62.24	61.30	61.97	61.51	385
Jun 6, 2024	0.29 Dividend
Jun 6, 2024	61.41	62.65	61.41	61.79	61.33	526
Jun 5, 2024	63.34	64.00	61.57	61.57	60.82	336
Jun 4, 2024	61.40	63.34	61.40	63.34	62.57	1,587
Jun 3, 2024	61.56	62.22	61.19	61.33	60.59	7,212
May 31, 2024	60.12	62.71	60.12	61.19	60.45	413
May 29, 2024	60.00	60.24	59.70	60.00	59.27	1,673
May 28, 2024	59.57	61.08	59.57	60.10	59.37	2,351
May 27, 2024	61.99	64.00	58.00	60.78	60.04	4,415
May 24, 2024	60.44	62.22	60.44	61.68	60.93	484
May 23, 2024	63.99	63.99	61.01	61.68	60.93	12,367
May 22, 2024	61.76	63.99	61.76	63.99	63.21	1,905
May 21, 2024	62.04	63.00	61.81	63.00	62.24	29,354
May 20, 2024	62.97	63.00	61.87	61.87	61.12	3,832
May 17, 2024	62.35	63.06	62.35	62.97	62.21	292
May 16, 2024	62.73	63.42	62.70	63.20	62.43	4,167
May 15, 2024	62.71	64.02	62.58	64.02	63.24	781
May 14, 2024	62.27	62.46	62.01	62.22	61.47	240
May 13, 2024	62.23	62.28	61.74	61.75	61.00	289
May 10, 2024	61.99	62.40	61.26	62.10	61.35	429
May 9, 2024	61.00	61.88	61.00	61.70	60.95	7,392
May 8, 2024	59.88	60.60	59.76	60.18	59.45	315
May 7, 2024	59.82	60.30	59.82	59.82	59.10	9,689
May 6, 2024	59.04	59.46	58.80	59.46	58.74	1,335
May 3, 2024	58.92	59.10	58.70	58.74	58.03	1,184
May 2, 2024	60.99	60.99	58.20	58.56	57.85	695
Apr 30, 2024	58.93	59.70	58.86	59.40	58.68	8,080
Apr 29, 2024	59.28	59.70	58.79	58.92	58.21	5,175
Apr 26, 2024	58.38	59.52	58.38	59.28	58.56	811
Apr 25, 2024	59.10	59.58	58.67	59.58	58.86	1,048
Apr 24, 2024	59.68	59.68	59.46	59.64	58.92	566
Apr 23, 2024	59.98	60.00	59.52	59.68	58.96	907
Apr 22, 2024	59.30	59.95	59.10	59.64	58.92	1,252
Apr 19, 2024	59.55	59.64	58.80	59.00	58.29	1,865
Apr 18, 2024	60.00	60.66	59.50	59.55	58.83	1,640
Apr 17, 2024	60.16	60.16	59.37	60.00	59.27	9,537
Apr 16, 2024	60.48	60.84	59.95	60.03	59.30	752
Apr 15, 2024	59.40	60.80	59.40	60.00	59.27	10,366
Apr 12, 2024	61.00	62.04	59.37	59.40	58.68	4,829
Apr 11, 2024	60.30	60.90	60.06	60.72	59.98	3,015
Apr 10, 2024	61.00	61.00	60.12	60.30	59.57	4,988
Apr 9, 2024	61.47	61.47	60.49	60.66	59.93	324
Apr 8, 2024	61.39	61.62	61.07	61.34	60.60	1,433
Apr 5, 2024	61.30	61.75	60.50	61.26	60.52	1,240
Apr 4, 2024	63.36	63.36	60.62	60.96	60.22	1,886
Apr 3, 2024	63.48	63.49	62.28	63.23	62.46	3,853
Apr 2, 2024	63.49	63.49	62.10	62.48	61.72	988
Apr 1, 2024	63.49	63.90	63.36	63.64	62.87	540
Mar 28, 2024	62.88	63.50	62.76	63.36	62.59	328
Mar 27, 2024	62.37	62.94	61.92	62.88	62.12	1,468
Mar 26, 2024	61.79	62.24	61.62	61.93	61.18	1,075
Mar 25, 2024	62.83	62.83	61.65	61.65	60.90	4,891
Mar 22, 2024	63.60	63.96	62.40	62.70	61.94	362
Mar 21, 2024	61.80	63.89	61.50	63.48	62.71	904
Mar 20, 2024	61.09	61.67	60.99	61.67	60.92	1,313
Mar 19, 2024	60.67	61.26	60.66	61.08	60.34	594
Mar 18, 2024	61.32	61.32	60.50	60.66	59.93	5,595
Mar 15, 2024	61.86	61.86	60.96	61.32	60.58	689
Mar 14, 2024	62.10	62.70	60.52	61.00	60.26	971
Mar 13, 2024	62.99	63.06	61.89	61.89	61.14	1,703
Mar 12, 2024	62.46	63.00	62.16	62.34	61.58	512
Mar 11, 2024	63.29	63.60	61.98	62.46	61.70	1,849
Mar 8, 2024	62.19	63.78	62.19	63.24	62.47	634
Mar 7, 2024	62.76	62.80	62.04	62.04	61.29	665
Mar 6, 2024	0.27 Dividend
Mar 6, 2024	62.10	62.32	61.62	62.18	61.43	940
Mar 5, 2024	64.22	64.22	61.75	62.88	61.85	1,247
Mar 4, 2024	61.12	63.18	60.91	62.69	61.66	1,231
Mar 1, 2024	61.13	61.31	60.60	61.31	60.31	440
Feb 29, 2024	60.65	62.92	60.65	60.81	59.82	909
Feb 28, 2024	59.58	61.20	59.58	60.65	59.66	4,923
Feb 27, 2024	60.50	61.02	59.46	59.46	58.49	1,866
Feb 26, 2024	61.50	61.92	60.68	61.02	60.02	342

BDVY39.SA Ishares Select Dividend Etf

78.99

-0.34%

BCHI39.SA Ishares Msci China Etf

38.92

+1.09%

BIVB39.SA Ishares Core S&P 500 Etf

86.12

-0.83%

KFOF11.SA Kinea Fundo Fundos De Investimento Imobiliario FII

72.69

-0.37%

VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII

78.55

+0.87%

BRAP4.SA Bradespar S.A.

17.19

-0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock, Inc. (BLAK34.SA)

Related Tickers