BlackRock, Inc. (BLAK34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:42PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 58.93 | 59.70 | 58.86 | 59.40 | 59.40 | 8,080 |
| 29 Apr 2024 | 59.28 | 59.70 | 58.79 | 58.92 | 58.92 | 5,175 |
| 26 Apr 2024 | 58.38 | 59.52 | 58.38 | 59.28 | 59.28 | 811 |
| 25 Apr 2024 | 59.10 | 59.58 | 58.67 | 59.58 | 59.58 | 1,048 |
| 24 Apr 2024 | 59.68 | 59.68 | 59.46 | 59.64 | 59.64 | 566 |
| 23 Apr 2024 | 59.98 | 60.00 | 59.52 | 59.68 | 59.68 | 907 |
| 22 Apr 2024 | 59.30 | 59.95 | 59.10 | 59.64 | 59.64 | 1,252 |
| 19 Apr 2024 | 59.55 | 59.64 | 58.80 | 59.00 | 59.00 | 1,865 |
| 18 Apr 2024 | 60.00 | 60.66 | 59.50 | 59.55 | 59.55 | 1,640 |
| 17 Apr 2024 | 60.16 | 60.16 | 59.37 | 60.00 | 60.00 | 9,537 |
| 16 Apr 2024 | 60.48 | 60.84 | 59.95 | 60.03 | 60.03 | 752 |
| 15 Apr 2024 | 59.40 | 60.80 | 59.40 | 60.00 | 60.00 | 10,366 |
| 12 Apr 2024 | 61.00 | 62.04 | 59.37 | 59.40 | 59.40 | 4,829 |
| 11 Apr 2024 | 60.30 | 60.90 | 60.06 | 60.72 | 60.72 | 3,015 |
| 10 Apr 2024 | 61.00 | 61.00 | 60.12 | 60.30 | 60.30 | 4,988 |
| 09 Apr 2024 | 61.47 | 61.47 | 60.49 | 60.66 | 60.66 | 324 |
| 08 Apr 2024 | 61.39 | 61.62 | 61.07 | 61.34 | 61.34 | 1,433 |
| 05 Apr 2024 | 61.30 | 61.75 | 60.50 | 61.26 | 61.26 | 1,240 |
| 04 Apr 2024 | 63.36 | 63.36 | 60.62 | 60.96 | 60.96 | 1,886 |
| 03 Apr 2024 | 63.48 | 63.49 | 62.28 | 63.23 | 63.23 | 3,853 |
| 02 Apr 2024 | 63.49 | 63.49 | 62.10 | 62.48 | 62.48 | 988 |
| 01 Apr 2024 | 63.49 | 63.90 | 63.36 | 63.64 | 63.64 | 540 |
| 28 Mar 2024 | 62.88 | 63.50 | 62.76 | 63.36 | 63.36 | 328 |
| 27 Mar 2024 | 62.37 | 62.94 | 61.92 | 62.88 | 62.88 | 1,468 |
| 26 Mar 2024 | 61.79 | 62.24 | 61.62 | 61.93 | 61.93 | 1,075 |
| 25 Mar 2024 | 62.83 | 62.83 | 61.65 | 61.65 | 61.65 | 4,891 |
| 22 Mar 2024 | 63.60 | 63.96 | 62.40 | 62.70 | 62.70 | 362 |
| 21 Mar 2024 | 61.80 | 63.89 | 61.50 | 63.48 | 63.48 | 904 |
| 20 Mar 2024 | 61.09 | 61.67 | 60.99 | 61.67 | 61.67 | 1,313 |
| 19 Mar 2024 | 60.67 | 61.26 | 60.66 | 61.08 | 61.08 | 594 |
| 18 Mar 2024 | 61.32 | 61.32 | 60.50 | 60.66 | 60.66 | 5,595 |
| 15 Mar 2024 | 61.86 | 61.86 | 60.96 | 61.32 | 61.32 | 689 |
| 14 Mar 2024 | 62.10 | 62.70 | 60.52 | 61.00 | 61.00 | 971 |
| 13 Mar 2024 | 62.99 | 63.06 | 61.89 | 61.89 | 61.89 | 1,703 |
| 12 Mar 2024 | 62.46 | 63.00 | 62.16 | 62.34 | 62.34 | 512 |
| 11 Mar 2024 | 63.29 | 63.60 | 61.98 | 62.46 | 62.46 | 1,849 |
| 08 Mar 2024 | 62.19 | 63.78 | 62.19 | 63.24 | 63.24 | 634 |
| 07 Mar 2024 | 62.76 | 62.80 | 62.04 | 62.04 | 62.04 | 665 |
| 06 Mar 2024 | 62.10 | 62.32 | 61.62 | 62.18 | 62.18 | 940 |
| 06 Mar 2024 | 0.269719 Dividend | |||||
| 05 Mar 2024 | 64.22 | 64.22 | 61.75 | 62.88 | 62.61 | 1,247 |
| 04 Mar 2024 | 61.12 | 63.18 | 60.91 | 62.69 | 62.42 | 1,231 |
| 01 Mar 2024 | 61.13 | 61.31 | 60.60 | 61.31 | 61.05 | 440 |
| 29 Feb 2024 | 60.65 | 62.92 | 60.65 | 60.81 | 60.55 | 909 |
| 28 Feb 2024 | 59.58 | 61.20 | 59.58 | 60.65 | 60.39 | 4,923 |
| 27 Feb 2024 | 60.50 | 61.02 | 59.46 | 59.46 | 59.20 | 1,866 |
| 26 Feb 2024 | 61.50 | 61.92 | 60.68 | 61.02 | 60.76 | 342 |
| 23 Feb 2024 | 61.63 | 62.28 | 61.33 | 61.50 | 61.24 | 1,114 |
| 22 Feb 2024 | 61.55 | 61.55 | 60.36 | 61.15 | 60.89 | 739 |
| 21 Feb 2024 | 60.66 | 60.66 | 59.40 | 60.36 | 60.10 | 818 |
| 20 Feb 2024 | 60.98 | 60.98 | 59.08 | 59.47 | 59.21 | 1,071 |
| 19 Feb 2024 | 61.14 | 61.63 | 59.18 | 60.53 | 60.27 | 2,489 |
| 16 Feb 2024 | 61.46 | 61.46 | 59.76 | 59.94 | 59.68 | 248 |
| 15 Feb 2024 | 59.61 | 60.48 | 59.18 | 60.25 | 59.99 | 419 |
| 14 Feb 2024 | 58.76 | 59.38 | 58.56 | 59.04 | 58.79 | 1,575 |
| 09 Feb 2024 | 60.30 | 60.30 | 59.71 | 60.09 | 59.83 | 2,006 |
| 08 Feb 2024 | 59.76 | 60.24 | 59.76 | 59.94 | 59.68 | 657 |
| 07 Feb 2024 | 58.99 | 60.00 | 58.99 | 59.76 | 59.50 | 1,577 |
| 06 Feb 2024 | 59.42 | 59.43 | 58.50 | 58.98 | 58.73 | 360 |
| 05 Feb 2024 | 60.29 | 60.29 | 59.07 | 59.44 | 59.19 | 518 |
| 02 Feb 2024 | 57.09 | 60.30 | 57.09 | 59.50 | 59.24 | 1,303 |
| 01 Feb 2024 | 58.03 | 58.74 | 57.60 | 58.26 | 58.01 | 588 |
| 31 Jan 2024 | 59.92 | 59.92 | 58.03 | 58.03 | 57.78 | 389 |
| 30 Jan 2024 | 59.28 | 59.28 | 58.56 | 58.74 | 58.49 | 3,904 |
| 29 Jan 2024 | 59.50 | 59.50 | 58.26 | 58.50 | 58.25 | 738 |
| 26 Jan 2024 | 59.00 | 59.32 | 58.44 | 58.44 | 58.19 | 16,331 |
| 25 Jan 2024 | 59.16 | 59.28 | 58.90 | 59.00 | 58.75 | 80 |
| 24 Jan 2024 | 60.72 | 60.72 | 58.98 | 58.98 | 58.73 | 331 |
| 23 Jan 2024 | 59.93 | 60.06 | 59.43 | 59.52 | 59.26 | 896 |
| 22 Jan 2024 | 61.00 | 61.00 | 59.90 | 59.90 | 59.64 | 381 |
| 19 Jan 2024 | 59.28 | 60.36 | 59.24 | 60.36 | 60.10 | 516 |
| 18 Jan 2024 | 59.78 | 59.79 | 58.92 | 59.28 | 59.03 | 9,526 |
| 17 Jan 2024 | 59.00 | 61.00 | 57.80 | 58.60 | 58.35 | 700 |
| 16 Jan 2024 | 60.98 | 61.00 | 58.98 | 59.22 | 58.97 | 407 |
| 15 Jan 2024 | 59.90 | 61.63 | 58.87 | 59.95 | 59.69 | 3,325 |
| 12 Jan 2024 | 59.00 | 59.00 | 57.15 | 58.87 | 58.62 | 3,035 |
| 11 Jan 2024 | 58.94 | 59.40 | 58.16 | 58.50 | 58.25 | 1,196 |
| 10 Jan 2024 | 60.00 | 60.00 | 58.38 | 58.80 | 58.55 | 947 |
| 09 Jan 2024 | 59.22 | 59.22 | 58.56 | 58.95 | 58.70 | 338 |
| 08 Jan 2024 | 57.84 | 60.00 | 57.84 | 58.75 | 58.50 | 767 |
| 05 Jan 2024 | 59.67 | 59.67 | 57.84 | 57.84 | 57.59 | 471 |
| 04 Jan 2024 | 58.56 | 59.04 | 58.50 | 58.50 | 58.25 | 2,742 |
| 03 Jan 2024 | 59.40 | 59.76 | 58.24 | 58.55 | 58.30 | 10,776 |
| 02 Jan 2024 | 59.63 | 60.06 | 59.06 | 59.30 | 59.05 | 9,333 |
| 28 Dec 2023 | 59.49 | 60.30 | 59.40 | 59.63 | 59.37 | 15,610 |
| 27 Dec 2023 | 59.13 | 60.00 | 59.13 | 59.49 | 59.23 | 399 |
| 26 Dec 2023 | 59.30 | 60.00 | 58.76 | 59.13 | 58.88 | 587 |
| 22 Dec 2023 | 60.29 | 60.29 | 57.00 | 59.02 | 58.77 | 614 |
| 21 Dec 2023 | 59.16 | 59.16 | 58.08 | 59.16 | 58.91 | 686 |
| 20 Dec 2023 | 60.35 | 60.35 | 58.92 | 59.16 | 58.91 | 617 |
| 19 Dec 2023 | 59.89 | 60.12 | 57.90 | 59.16 | 58.91 | 758 |
| 18 Dec 2023 | 60.15 | 60.96 | 59.30 | 59.30 | 59.05 | 1,656 |
| 15 Dec 2023 | 60.06 | 60.29 | 59.49 | 60.15 | 59.89 | 1,012 |
| 14 Dec 2023 | 58.00 | 60.11 | 57.36 | 60.06 | 59.80 | 1,771 |
| 13 Dec 2023 | 57.36 | 57.68 | 56.70 | 57.36 | 57.11 | 4,385 |
| 12 Dec 2023 | 56.92 | 57.21 | 55.53 | 57.21 | 56.96 | 854 |
| 11 Dec 2023 | 55.67 | 56.44 | 55.67 | 56.30 | 56.06 | 1,174 |
| 08 Dec 2023 | 55.00 | 55.67 | 55.00 | 55.67 | 55.43 | 705 |
| 07 Dec 2023 | 55.78 | 55.78 | 55.11 | 55.53 | 55.29 | 602 |
| 06 Dec 2023 | 56.31 | 56.50 | 55.14 | 55.80 | 55.56 | 821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.