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

São Paulo - Delayed Quote BRL

BlackRock, Inc. (BLAK34.SA)

77.39
-0.89
(-1.14%)
At close: April 25 at 5:11:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202579.2679.2677.3977.3977.394,524
Apr 24, 202577.6578.9676.1678.2878.282,869
Apr 23, 202576.6679.3676.6676.6776.675,008
Apr 22, 202575.7077.1475.2376.5376.533,530
Apr 17, 202575.9978.3075.9977.2577.25202
Apr 16, 202579.4479.4476.3077.5177.511,101
Apr 15, 202578.4080.9778.4080.9780.971,658
Apr 14, 202580.0080.9878.1080.9880.981,607
Apr 11, 202577.1679.0575.7478.0378.032,842
Apr 10, 202580.0380.0375.3575.3575.353,817
Apr 9, 202574.0079.5674.0079.2379.233,757
Apr 8, 202575.0076.2973.1573.1573.152,710
Apr 7, 202569.9773.8069.4073.3473.342,167
Apr 4, 202575.2875.3571.5072.9272.921,636
Apr 3, 202581.4681.4675.3675.3675.3610,123
Apr 2, 202580.7883.1480.2283.1483.14847
Apr 1, 202582.1482.1580.7481.2881.28517
Mar 31, 202583.8883.8880.1283.5283.52651
Mar 28, 202583.9284.3582.4683.0483.041,029
Mar 27, 202585.3985.3983.9083.9083.90937
Mar 26, 202584.8484.8583.7383.8483.842,230
Mar 25, 202583.5084.6183.5084.1884.18890
Mar 24, 202583.4984.3983.4883.5883.585,339
Mar 21, 202583.0083.0081.6981.8281.82546
Mar 20, 202581.7483.4881.7483.4883.481,040
Mar 19, 202583.0083.0081.1681.7581.751,415
Mar 18, 202583.0083.0081.7183.0083.0015,596
Mar 17, 202580.8883.0080.8883.0083.001,934
Mar 14, 202582.4282.4279.1281.0281.022,195
Mar 13, 202583.3183.3179.0082.4482.441,033
Mar 12, 202580.1083.3179.6483.3183.311,909
Mar 11, 202580.2081.1880.0180.1080.104,441
Mar 10, 202582.2282.2280.0080.1980.19637
Mar 7, 202581.8084.3680.6482.2282.223,540
Mar 6, 2025 0.314891 Dividend
Mar 6, 202583.7984.5381.8081.8081.801,657
Mar 5, 202586.5189.1283.0084.1083.801,005
Feb 28, 202584.6089.1283.5489.1288.812,572
Feb 27, 202584.9085.5883.3785.4585.153,756
Feb 26, 202584.2886.1683.4386.1685.861,728
Feb 25, 202584.2484.2882.5084.2883.984,208
Feb 24, 202585.1186.4582.7386.4586.142,843
Feb 21, 202586.5186.5184.2186.0985.791,454
Feb 20, 202585.7985.7983.8885.6585.35885
Feb 19, 202584.3985.8383.3485.7985.491,355
Feb 18, 202585.6985.6982.7784.0083.7011,289
Feb 17, 202585.1685.1684.7484.8484.54935
Feb 14, 202586.6686.6683.8085.1684.861,577
Feb 13, 202584.0285.8984.0285.8985.592,320
Feb 12, 202585.0086.1684.3685.0084.701,805
Feb 11, 202585.5586.6784.9185.0084.703,935
Feb 10, 202587.0187.6685.5486.6986.383,336
Feb 7, 202588.9288.9287.1887.1886.879,751
Feb 6, 202589.7489.8187.3587.3587.041,758
Feb 5, 202589.0290.3088.3388.6888.372,851
Feb 4, 202589.2090.1787.9388.6588.341,648
Feb 3, 202594.0094.0089.1289.1388.828,510
Jan 31, 202595.2995.9894.5594.6894.356,411
Jan 30, 202594.6895.7494.2695.2994.952,669
Jan 29, 202591.8594.7091.8594.6894.354,112
Jan 28, 202590.8093.7290.8093.7293.3919,737
Jan 27, 202591.4591.7890.0991.7891.462,148
Jan 24, 202590.9291.4590.3691.4591.131,724
Jan 23, 202590.0291.4589.9190.0189.693,518
Jan 22, 202590.6692.3489.9590.0089.683,684
Jan 21, 202592.3093.7391.8392.5292.1922,812
Jan 20, 202592.7692.7688.7790.8890.562,801
Jan 17, 202591.0293.1191.0292.7692.431,303
Jan 16, 202594.4894.4890.2391.0290.706,190
Jan 15, 202589.6493.6089.6493.6093.276,582
Jan 14, 202588.5288.9587.6688.5688.254,545
Jan 13, 202586.8088.5686.8088.5288.211,060
Jan 10, 202591.5691.5688.0088.5888.274,121
Jan 9, 202591.3692.5790.5890.6590.33586
Jan 8, 202590.3491.9990.3490.4590.131,968
Jan 7, 202595.0195.0190.3790.3790.055,115
Jan 6, 202596.3296.3293.4794.1093.773,275
Jan 3, 202594.9096.3294.4996.3295.9810,381
Jan 2, 202597.2997.6494.5994.9094.562,811
Dec 30, 202499.2999.2996.0196.3295.981,780
Dec 27, 202498.0599.4097.7198.3097.955,161
Dec 26, 202498.4599.0097.8798.2897.933,779
Dec 23, 202495.8697.8395.4197.4797.137,627
Dec 20, 202492.8895.8592.0095.8595.516,920
Dec 19, 202498.3898.4094.1494.2693.934,226
Dec 18, 202494.9799.9094.9797.9697.616,796
Dec 17, 2024100.01100.0295.9096.7196.373,992
Dec 16, 202497.90100.0196.57100.0199.664,080
Dec 13, 202498.4598.4596.3697.8597.501,726
Dec 12, 202497.9597.9595.2595.8995.553,247
Dec 11, 202497.4798.9996.5097.9597.602,448
Dec 10, 202497.9097.9995.8396.5096.162,989
Dec 9, 202497.5097.9695.7197.9697.614,255
Dec 6, 202495.1296.5794.5996.5796.232,983
Dec 5, 202494.5295.5893.0895.1294.782,119
Dec 4, 202495.8596.4092.6994.5294.192,819
Dec 3, 202493.1096.0593.1095.9095.564,663
Dec 2, 202493.2695.0492.9393.4893.154,817
Nov 29, 202492.0697.0090.3093.2692.937,151
Nov 28, 202493.1895.0089.6193.9493.613,200
Nov 27, 202493.8993.8990.4892.1091.772,785
Nov 26, 202491.3091.5089.6189.6189.295,187
Nov 25, 202490.0292.8990.0292.8992.565,625
Nov 22, 202490.8091.9790.8090.9590.632,273
Nov 21, 202489.8991.6189.8090.6590.334,557
Nov 19, 202491.3591.6889.7089.7089.382,392
Nov 18, 202492.4092.7590.6391.3591.035,951
Nov 14, 202491.6392.9790.7192.4092.073,844
Nov 13, 202491.5491.6290.1790.7290.401,897
Nov 12, 202494.0494.0490.6390.6390.31603
Nov 11, 202491.5193.5991.5191.8091.483,055
Nov 8, 202489.8792.0089.8790.5490.222,218
Nov 7, 202489.9190.4288.7389.1988.872,478
Nov 6, 202493.0093.7887.2989.0188.707,014
Nov 5, 202486.9789.1086.8287.9387.621,984
Nov 4, 202487.5087.5085.5086.0985.791,859
Nov 1, 202486.7087.7985.9887.4887.1733,093
Oct 31, 202485.9886.7085.0286.7086.392,665
Oct 30, 202486.8287.3985.6585.9885.681,712
Oct 29, 202484.1286.0584.1285.6885.381,830
Oct 28, 202483.1585.6083.1585.1084.80896
Oct 25, 202485.8185.8183.7784.8584.555,724
Oct 24, 202487.6387.6384.9684.9684.661,208
Oct 23, 202487.2787.2785.1485.3285.023,177
Oct 22, 202487.0087.0085.3886.4986.181,302
Oct 21, 202487.6388.1186.2286.4086.093,012
Oct 18, 202487.2787.2785.8686.7686.451,360
Oct 17, 202487.7388.6586.2286.4986.183,449
Oct 16, 202486.0087.5786.0086.8586.545,592
Oct 15, 202485.3387.3685.2086.3986.082,543
Oct 14, 202484.9685.4483.7683.8483.542,575
Oct 11, 202481.5085.0081.5084.8484.543,203
Oct 10, 202481.6881.6880.2280.9580.661,563
Oct 9, 202479.9281.4379.9280.8780.581,169
Oct 8, 202479.4479.9279.1779.9279.64658
Oct 7, 202479.0679.0677.9978.8978.61641
Oct 4, 202478.9080.3477.2978.2777.991,373
Oct 3, 202479.0979.9078.7278.7278.441,438
Oct 2, 202477.0078.9675.5378.3078.021,635
Oct 1, 202477.8579.7076.0077.0076.735,735
Sep 30, 202478.7880.9177.4277.9877.7015,304
Sep 27, 202479.0479.0477.6877.9977.7114,927
Sep 26, 202477.8478.4077.3778.2577.971,707
Sep 25, 202478.0078.2477.6077.8477.561,544
Sep 24, 202478.4478.4477.2078.0077.724,755
Sep 23, 202477.9278.9877.9278.9878.702,433
Sep 20, 202475.9177.9275.9177.9277.64779
Sep 19, 202477.3377.3976.5077.3677.091,806
Sep 18, 202475.3176.5675.2876.5676.29526
Sep 17, 202475.0075.6074.9075.1874.91985
Sep 16, 202475.4975.4973.7875.0074.74306
Sep 13, 202475.6775.6774.2674.8874.621,129
Sep 12, 202475.0775.7275.0775.1274.851,101
Sep 11, 202475.3975.7873.4474.4074.14734
Sep 10, 202473.9975.7873.9975.3975.12992
Sep 9, 202474.1175.1473.8573.9973.731,697
Sep 6, 2024 0.295856 Dividend
Sep 6, 202474.4274.6072.7074.1173.851,020
Sep 5, 202474.4976.8073.6873.6873.122,360
Sep 4, 202476.4476.8775.0275.3674.791,085
Sep 3, 202476.8776.9675.5275.6875.111,857
Sep 2, 202476.9977.7375.0076.8776.291,323
Aug 30, 202476.5477.6075.9976.2275.656,709
Aug 29, 202475.3976.5875.3976.0975.52924
Aug 28, 202474.5874.9774.2874.6974.131,887
Aug 27, 202473.6974.0673.2273.9973.431,492
Aug 26, 202472.1174.0672.1172.9672.418,726
Aug 23, 202472.0173.6072.0172.9972.441,549
Aug 22, 202472.6073.5072.5173.4872.931,625
Aug 21, 202471.9972.0070.8071.7571.21832
Aug 20, 202472.0572.1471.2671.3370.7924,457
Aug 19, 202471.9672.5971.0571.3370.792,816
Aug 16, 202471.7572.5571.7572.3871.831,065
Aug 15, 202471.4072.7671.3971.8071.262,072
Aug 14, 202471.3871.3970.3571.3970.851,129
Aug 13, 202470.0070.7970.0070.6770.142,702
Aug 12, 202472.9272.9270.0070.0069.471,683
Aug 9, 202471.8371.8371.1271.4270.88985
Aug 8, 202471.8972.8771.8272.3171.778,408
Aug 7, 202472.5972.9471.7571.8971.351,758
Aug 6, 202471.7172.9471.4071.8771.337,061
Aug 5, 202468.0073.8568.0071.7171.173,951
Aug 2, 202475.0175.0172.7273.0472.491,048
Aug 1, 202476.1576.1574.5075.2874.711,981
Jul 31, 202475.1275.7474.5575.3974.821,518
Jul 30, 202474.0074.7073.9874.5573.992,680
Jul 29, 202472.6373.8572.6373.7873.225,338
Jul 26, 202470.5873.5170.5873.5072.951,786
Jul 25, 202471.6172.4070.7472.0371.491,933
Jul 24, 202472.1072.2570.6570.6570.124,611
Jul 23, 202471.2972.0070.8271.4070.86696
Jul 22, 202470.4771.6270.3271.1470.601,296
Jul 19, 202470.8971.6268.6670.3269.795,422
Jul 18, 202470.2871.6269.9870.7470.215,271
Jul 17, 202469.5570.4069.1670.1469.611,489
Jul 16, 202468.2069.5867.7469.5869.061,899
Jul 15, 202469.0269.0968.0068.2067.693,439
Jul 12, 202468.0669.0168.0668.3967.87870
Jul 11, 202466.5068.0066.5067.8867.371,642
Jul 10, 202465.8066.5865.4566.3765.87592
Jul 9, 202465.6066.0365.4165.9365.431,878
Jul 8, 202465.1065.9965.1065.3164.82616
Jul 5, 202466.8666.8665.1065.1064.611,801
Jul 4, 202466.9867.7865.3567.7867.27757
Jul 3, 202467.6668.0666.6066.9866.48722
Jul 2, 202467.0068.0266.7067.6667.153,680
Jul 1, 202467.1067.2766.0066.9266.427,073
Jun 28, 202465.1967.1065.1966.7666.262,495
Jun 27, 202466.1966.1965.1265.1264.632,024
Jun 26, 202465.6666.1965.5966.0565.551,397
Jun 25, 202465.3465.7365.0565.6665.172,001
Jun 24, 202465.0465.9464.2265.3664.872,790
Jun 21, 202465.1665.1664.1465.0064.51785
Jun 20, 202463.7865.1763.7265.1764.683,642
Jun 19, 202464.4065.1763.5463.7363.254,104
Jun 18, 202464.3864.3863.6064.3863.891,114
Jun 17, 202462.3564.5062.3464.5064.015,921
Jun 14, 202462.0062.7062.0062.3161.841,483
Jun 13, 202462.1363.4262.1362.8862.413,668
Jun 12, 202462.4664.1461.9863.4062.9212,891
Jun 11, 202461.4062.8361.2961.6161.15308
Jun 10, 202462.8262.8361.8262.8362.36696
Jun 7, 202461.6162.2461.3061.9761.50385
Jun 6, 2024 0.293627 Dividend
Jun 6, 202461.4162.6561.4161.7961.32526
Jun 5, 202463.3464.0061.5761.5760.81336
Jun 4, 202461.4063.3461.4063.3462.561,587
Jun 3, 202461.5662.2261.1961.3360.587,212
May 31, 202460.1262.7160.1261.1960.44413
May 29, 202460.0060.2459.7060.0059.261,673
May 28, 202459.5761.0859.5760.1059.362,351
May 27, 202461.9964.0058.0060.7860.034,415
May 24, 202460.4462.2260.4461.6860.92484
May 23, 202463.9963.9961.0161.6860.9212,367
May 22, 202461.7663.9961.7663.9963.201,905
May 21, 202462.0463.0061.8163.0062.2329,354
May 20, 202462.9763.0061.8761.8761.113,832
May 17, 202462.3563.0662.3562.9762.20292
May 16, 202462.7363.4262.7063.2062.424,167
May 15, 202462.7164.0262.5864.0263.23781
May 14, 202462.2762.4662.0162.2261.46240
May 13, 202462.2362.2861.7461.7560.99289
May 10, 202461.9962.4061.2662.1061.34429
May 9, 202461.0061.8861.0061.7060.947,392
May 8, 202459.8860.6059.7660.1859.44315
May 7, 202459.8260.3059.8259.8259.099,689
May 6, 202459.0459.4658.8059.4658.731,335
May 3, 202458.9259.1058.7058.7458.021,184
May 2, 202460.9960.9958.2058.5657.84695
Apr 30, 202458.9359.7058.8659.4058.678,080
Apr 29, 202459.2859.7058.7958.9258.205,175
Apr 26, 202458.3859.5258.3859.2858.55811
Apr 25, 202459.1059.5858.6759.5858.851,048

Related Tickers

BKCH39.SA GX BLOCKCHAIDRE
110.11
+4.87%
 
BAER39.SA Ishares Us Aerospace & Defense ETF
43.60
+1.35%
 
BIXN39.SA Ishares Global Tech ETF
14.51
+1.19%
 
BCHQ39.SA Global X Funds
29.25
0.00%
 
BBUG39.SA Global X Funds
62.40
0.00%
 
BCHI39.SA Ishares Msci China Etf
36.88
+0.22%
 
BIYF39.SA Ishares Us Financials Etf
41.19
+0.27%
 
BOE BlackRock Enhanced Global Dividend Trust
10.69
+0.75%
 
HPH Highest Performances Holdings Inc.
7.69
+6.22%
 
BK.TO Canadian Banc Corp.
10.89
+0.28%