BlackRock, Inc. (BVMF:BLAK34)
Brazil · Delayed Price · Currency is BRL 85.90
+1.10 (1.30%)
Last updated: Dec 3, 2025, 2:10 PM GMT-3
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.11 | 88.80 | 85.91 | 86.52 | 86.52 | -1.47% | 3,225 |
| Dec 3, 2025 | 85.31 | 87.81 | 85.31 | 87.81 | 87.52 | 3.55% | 5,687 |
| Dec 2, 2025 | 84.56 | 84.96 | 83.42 | 84.80 | 84.52 | 0.30% | 1,426 |
| Dec 1, 2025 | 85.81 | 85.81 | 84.06 | 84.55 | 84.27 | -0.88% | 1,901 |
| Nov 28, 2025 | 83.60 | 85.31 | 83.60 | 85.30 | 85.02 | 2.03% | 3,251 |
| Nov 27, 2025 | 84.11 | 85.09 | 83.60 | 83.60 | 83.33 | -0.56% | 748 |
| Nov 26, 2025 | 84.38 | 85.58 | 83.75 | 84.07 | 83.79 | -1.59% | 1,572 |
| Nov 25, 2025 | 85.13 | 85.43 | 83.11 | 85.43 | 85.15 | 2.21% | 3,346 |
| Nov 24, 2025 | 83.48 | 83.78 | 82.31 | 83.58 | 83.31 | 1.13% | 3,974 |
| Nov 21, 2025 | 81.06 | 83.06 | 81.06 | 82.65 | 82.38 | 0.69% | 2,819 |
| Nov 19, 2025 | 85.39 | 85.39 | 81.71 | 82.08 | 81.81 | -4.16% | 3,668 |
| Nov 18, 2025 | 82.28 | 85.64 | 81.77 | 85.64 | 85.36 | 3.82% | 1,988 |
| Nov 17, 2025 | 85.90 | 85.90 | 81.88 | 82.49 | 82.22 | -3.10% | 24,171 |
| Nov 14, 2025 | 85.83 | 85.83 | 84.26 | 85.13 | 84.85 | -0.83% | 5,656 |
| Nov 13, 2025 | 87.83 | 87.83 | 85.26 | 85.84 | 85.56 | -2.28% | 1,376 |
| Nov 12, 2025 | 87.61 | 88.11 | 86.75 | 87.84 | 87.55 | 1.27% | 10,424 |
| Nov 11, 2025 | 89.08 | 89.08 | 86.31 | 86.74 | 86.46 | -0.23% | 5,644 |
| Nov 10, 2025 | 88.28 | 88.28 | 86.64 | 86.94 | 86.65 | -0.39% | 2,408 |
| Nov 7, 2025 | 86.26 | 87.66 | 86.03 | 87.28 | 86.99 | 1.24% | 69,008 |
| Nov 6, 2025 | 86.01 | 87.30 | 85.78 | 86.21 | 85.93 | -1.45% | 3,334 |
| Nov 5, 2025 | 87.21 | 87.94 | 85.90 | 87.48 | 87.19 | 1.32% | 1,231 |
| Nov 4, 2025 | 86.13 | 87.00 | 86.13 | 86.34 | 86.06 | -0.63% | 1,143 |
| Nov 3, 2025 | 87.47 | 89.89 | 85.95 | 86.89 | 86.60 | -1.67% | 1,540 |
| Oct 31, 2025 | 89.14 | 89.20 | 87.65 | 88.37 | 88.08 | -1.36% | 4,157 |
| Oct 30, 2025 | 89.58 | 90.09 | 89.14 | 89.59 | 89.30 | 0.01% | 8,568 |
| Oct 29, 2025 | 91.47 | 91.47 | 89.45 | 89.58 | 89.29 | -2.07% | 1,104 |
| Oct 28, 2025 | 92.96 | 92.96 | 91.42 | 91.47 | 91.17 | -0.61% | 2,580 |
| Oct 27, 2025 | 94.00 | 94.00 | 91.93 | 92.03 | 91.73 | -1.30% | 2,642 |
| Oct 24, 2025 | 92.56 | 93.32 | 92.36 | 93.24 | 92.93 | 1.31% | 341 |
| Oct 23, 2025 | 93.11 | 93.11 | 91.26 | 92.03 | 91.73 | -0.16% | 2,520 |
| Oct 22, 2025 | 92.51 | 92.81 | 91.92 | 92.18 | 91.88 | -0.68% | 4,029 |
| Oct 21, 2025 | 96.04 | 96.04 | 92.81 | 92.81 | 92.51 | -1.91% | 2,957 |
| Oct 20, 2025 | 96.45 | 96.45 | 94.32 | 94.62 | 94.31 | -0.91% | 4,016 |
| Oct 17, 2025 | 95.11 | 97.40 | 95.04 | 95.49 | 95.18 | -1.85% | 3,827 |
| Oct 16, 2025 | 100.25 | 100.25 | 96.59 | 97.29 | 96.97 | -1.97% | 1,093 |
| Oct 15, 2025 | 100.27 | 100.49 | 97.65 | 99.25 | 98.92 | -0.02% | 8,358 |
| Oct 14, 2025 | 95.74 | 100.30 | 95.51 | 99.27 | 98.94 | 3.50% | 9,582 |
| Oct 13, 2025 | 94.40 | 96.20 | 94.40 | 95.91 | 95.60 | 1.60% | 1,968 |
| Oct 10, 2025 | 95.50 | 97.54 | 94.40 | 94.40 | 94.09 | -0.61% | 5,866 |
| Oct 9, 2025 | 95.14 | 95.31 | 94.00 | 94.98 | 94.67 | 0.84% | 2,272 |
| Oct 8, 2025 | 93.01 | 95.46 | 93.01 | 94.19 | 93.88 | -0.51% | 3,537 |
| Oct 7, 2025 | 95.35 | 95.72 | 93.62 | 94.67 | 94.36 | 1.29% | 2,133 |
| Oct 6, 2025 | 94.01 | 95.20 | 93.46 | 93.46 | 93.15 | 0.42% | 23,661 |
| Oct 3, 2025 | 95.49 | 95.49 | 93.07 | 93.07 | 92.76 | -1.18% | 1,087 |
| Oct 2, 2025 | 92.65 | 94.18 | 92.10 | 94.18 | 93.87 | 2.06% | 7,797 |
| Oct 1, 2025 | 93.00 | 94.20 | 91.48 | 92.28 | 91.98 | -2.07% | 2,676 |
| Sep 30, 2025 | 93.76 | 95.05 | 93.10 | 94.23 | 93.92 | -0.39% | 17,372 |
| Sep 29, 2025 | 93.59 | 95.28 | 93.59 | 94.60 | 94.29 | 1.10% | 3,957 |
| Sep 26, 2025 | 91.49 | 93.74 | 91.49 | 93.57 | 93.26 | 0.55% | 952 |
| Sep 25, 2025 | 92.12 | 93.09 | 90.26 | 93.06 | 92.75 | 2.04% | 1,241 |