UK markets close in 42 minutes

BlackRock, Inc. (BLAK34.SA)

Sao Paolo - Sao Paolo Delayed price. Currency in BRL
Add to watchlist
656.50-13.50 (-2.01%)
As of 1:22PM BRST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021661.90663.80656.03656.50656.50124
22 Jan 2021669.50674.20662.50670.00670.00337
21 Jan 2021660.50668.10660.00663.40663.40177
20 Jan 2021653.16657.00649.30657.00657.0047
19 Jan 2021652.70655.10644.70653.62653.6252
18 Jan 2021637.27698.40633.00690.00690.0012
15 Jan 2021646.80661.31645.98654.50654.50160
14 Jan 2021695.50696.40646.00646.80646.803,533
13 Jan 2021697.49697.49693.90695.91695.915
12 Jan 2021704.69711.70690.74691.14691.14190
11 Jan 2021685.70705.10685.70704.49704.49219
08 Jan 2021680.69680.69675.51675.51675.519
07 Jan 2021670.10676.70670.10676.61676.6140
06 Jan 2021640.00656.53640.00655.50655.50249
05 Jan 2021632.76632.76626.89629.29629.2911
04 Jan 2021635.40635.41613.61625.81625.81157
30 Dec 2020615.24615.33615.24615.33615.3312,205
29 Dec 2020611.55611.55611.55611.55611.5517
28 Dec 2020621.81629.05621.00621.00621.0029
23 Dec 2020601.56601.56601.33601.33601.3312
22 Dec 2020600.00600.00596.72599.38599.3817
21 Dec 2020599.41600.00599.41600.00600.002
18 Dec 2020602.90602.90589.61591.18591.1862
17 Dec 2020600.02601.80593.00597.99597.9934
16 Dec 2020599.44599.80594.40595.00595.0047
15 Dec 2020586.11597.00586.11594.51594.5125
14 Dec 2020594.60594.60586.11586.11586.1196
11 Dec 2020587.00587.14583.59587.14587.1454
10 Dec 2020599.00599.00587.79587.79587.79107
09 Dec 2020607.09607.09602.99606.00606.0014
08 Dec 2020603.80613.06602.10613.06613.0617
07 Dec 2020601.18601.18596.31597.79597.7918
04 Dec 2020624.40624.40598.01598.01598.0112
03 Dec 2020620.00620.00611.13611.13611.1341
02 Dec 2020623.39628.19619.00628.19628.1919
01 Dec 2020625.25628.53620.00621.72621.7238
30 Nov 2020630.20632.90625.25625.25625.2545
27 Nov 2020650.00650.00629.91641.60641.6049
26 Nov 2020650.00650.00649.62649.62649.6217
25 Nov 2020626.60626.60626.60626.60626.601
24 Nov 2020620.20627.40620.20626.30626.3014
23 Nov 2020611.00620.20611.00615.00615.00196
19 Nov 2020607.50607.50594.30600.60600.6016
18 Nov 2020596.20604.30590.70604.30604.30264
17 Nov 2020603.00606.50593.04596.20596.2042
16 Nov 2020612.79621.00611.00613.00613.00117
13 Nov 2020607.00607.00603.10603.10603.104
12 Nov 2020598.70600.50597.00598.00598.008
11 Nov 2020602.10609.10602.10605.60605.6039
10 Nov 2020595.00603.70584.00603.70603.70127
09 Nov 2020606.13611.17596.00603.70603.7051
06 Nov 2020620.00620.00595.00595.00595.0053
05 Nov 2020622.30622.48619.89620.00620.0012
04 Nov 2020606.89617.38600.00617.38617.383
03 Nov 2020585.60603.91585.60603.88603.8831
30 Oct 2020575.99576.60566.26570.64570.6493
29 Oct 2020576.89581.50574.51579.99579.9942
28 Oct 2020573.00581.50572.41581.50581.5011
27 Oct 2020585.30587.50581.91584.99584.9978
26 Oct 2020601.90601.90579.59581.20581.20309
23 Oct 2020597.70597.70593.31593.31593.3124
22 Oct 2020600.00600.00588.09595.21595.21322
21 Oct 2020605.06605.06598.69598.69598.6957
20 Oct 2020596.89600.51596.89600.51600.51158
19 Oct 2020624.40624.40595.29595.29595.29181
16 Oct 2020616.89619.50616.73619.50619.5022
15 Oct 2020585.00606.45585.00606.45606.45106
14 Oct 2020593.62598.39593.62598.39598.3941
13 Oct 2020596.78597.00593.60597.00597.00453
09 Oct 2020565.51565.51560.80560.80560.80451
08 Oct 2020561.50566.39561.50566.39566.39115
07 Oct 2020555.45555.45549.00549.00549.00495
06 Oct 2020536.20542.39536.20542.39542.3915
05 Oct 2020541.59541.59538.33540.75540.75111
02 Oct 2020532.80541.59532.00541.59541.59201
01 Oct 2020545.59545.59545.59545.59545.594
30 Sep 2020529.00530.39529.00530.39530.39295
29 Sep 2020528.85528.85528.85528.85528.85-
28 Sep 2020521.78530.40521.78528.85528.851,258
25 Sep 2020503.15503.15503.15503.15503.1510
24 Sep 2020508.00508.00508.00508.00508.0030
23 Sep 2020507.21510.37507.21507.35507.35100
22 Sep 2020499.21500.85499.21500.85500.8560
21 Sep 2020498.50498.50488.10489.61489.61260
18 Sep 2020490.80490.80490.80490.80490.8020
17 Sep 2020479.39479.39479.39479.39479.3910
16 Sep 2020486.30486.30486.30486.30486.30-
15 Sep 2020486.30486.30486.30486.30486.30-
14 Sep 2020486.30486.30486.30486.30486.30100
11 Sep 2020478.51480.54478.51480.54480.542,670
10 Sep 2020488.40488.40483.58483.58483.583,010
09 Sep 2020498.00498.00493.69493.69493.692,190
08 Sep 2020493.97497.16491.21491.21491.212,860
04 Sep 2020545.03545.03500.79503.99503.99820
03 Sep 2020547.20547.20547.20547.20547.20-
03 Sep 20203.283395 Dividend
02 Sep 2020547.20547.20547.20547.20543.9220
01 Sep 2020529.61529.61529.61529.61526.4310
31 Aug 2020543.00543.00543.00543.00539.742,000
28 Aug 2020555.21555.21555.21555.21551.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...