BlackRock, Inc. (BVMF:BLAK34)
Brazil · Delayed Price · Currency is BRL 79.06
-3.10 (-3.77%)
At close: May 19, 2026
BVMF:BLAK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 79.31 | 79.60 | 78.74 | 78.74 | - | -0.40% | 208 |
| May 19, 2026 | 82.25 | 82.25 | 79.06 | 79.06 | 79.06 | -3.77% | 309 |
| May 18, 2026 | 82.98 | 82.98 | 82.00 | 82.16 | 82.16 | -1.15% | 1,614 |
| May 15, 2026 | 82.99 | 84.00 | 82.80 | 83.12 | 83.12 | 0.17% | 2,862 |
| May 14, 2026 | 82.90 | 83.90 | 82.80 | 82.98 | 82.98 | 0.10% | 911 |
| May 13, 2026 | 81.32 | 83.11 | 80.48 | 82.90 | 82.90 | 2.33% | 1,837 |
| May 12, 2026 | 78.42 | 81.25 | 78.42 | 81.01 | 81.01 | 1.54% | 931 |
| May 11, 2026 | 80.09 | 80.69 | 79.69 | 79.78 | 79.78 | -0.37% | 404 |
| May 8, 2026 | 79.99 | 80.40 | 78.88 | 80.08 | 80.08 | 0.70% | 1,176 |
| May 7, 2026 | 78.50 | 80.09 | 78.50 | 79.52 | 79.52 | -0.51% | 1,297 |
| May 6, 2026 | 80.99 | 80.99 | 78.59 | 79.93 | 79.93 | 2.03% | 2,242 |
| May 5, 2026 | 79.06 | 79.40 | 78.34 | 78.34 | 78.34 | -0.91% | 2,151 |
| May 4, 2026 | 79.83 | 80.00 | 79.06 | 79.06 | 79.06 | -1.73% | 1,055 |
| Apr 30, 2026 | 78.93 | 80.45 | 78.47 | 80.45 | 80.45 | 1.93% | 2,134 |
| Apr 29, 2026 | 79.62 | 79.62 | 78.12 | 78.93 | 78.93 | -0.29% | 1,407 |
| Apr 28, 2026 | 79.71 | 79.89 | 79.05 | 79.16 | 79.16 | -0.69% | 515 |
| Apr 27, 2026 | 80.30 | 80.30 | 78.40 | 79.71 | 79.71 | 0.26% | 759 |
| Apr 24, 2026 | 79.86 | 80.21 | 78.83 | 79.50 | 79.50 | -0.34% | 3,399 |
| Apr 23, 2026 | 79.93 | 80.21 | 78.97 | 79.77 | 79.77 | -0.20% | 294 |
| Apr 22, 2026 | 78.97 | 79.93 | 78.97 | 79.93 | 79.93 | 1.22% | 468 |
| Apr 20, 2026 | 79.25 | 79.71 | 78.81 | 78.97 | 78.97 | -0.35% | 242 |
| Apr 17, 2026 | 77.00 | 80.57 | 77.00 | 79.25 | 79.25 | 2.43% | 2,385 |
| Apr 16, 2026 | 79.62 | 79.62 | 76.82 | 77.37 | 77.37 | -2.13% | 2,058 |
| Apr 15, 2026 | 80.44 | 80.44 | 79.05 | 79.05 | 79.05 | -0.80% | 9,340 |
| Apr 14, 2026 | 77.91 | 81.00 | 77.91 | 79.69 | 79.69 | 2.27% | 16,210 |
| Apr 13, 2026 | 76.45 | 77.92 | 75.03 | 77.92 | 77.92 | 2.95% | 4,464 |
| Apr 10, 2026 | 76.94 | 76.94 | 75.60 | 75.69 | 75.69 | -1.74% | 9,311 |
| Apr 9, 2026 | 77.40 | 77.40 | 75.66 | 77.03 | 77.03 | -1.12% | 22,886 |
| Apr 8, 2026 | 75.17 | 78.41 | 75.17 | 77.90 | 77.90 | 3.85% | 28,686 |
| Apr 7, 2026 | 74.10 | 75.07 | 74.10 | 75.01 | 75.01 | 0.01% | 22,702 |
| Apr 6, 2026 | 75.99 | 75.99 | 74.69 | 75.00 | 75.00 | -0.44% | 708 |
| Apr 2, 2026 | 73.62 | 75.50 | 72.80 | 75.33 | 75.33 | -0.17% | 4,133 |
| Apr 1, 2026 | 75.03 | 76.60 | 74.78 | 75.46 | 75.46 | 0.57% | 4,034 |
| Mar 31, 2026 | 74.76 | 75.80 | 74.35 | 75.03 | 75.03 | 0.75% | 1,517 |
| Mar 30, 2026 | 74.26 | 75.50 | 74.15 | 74.47 | 74.47 | 0.64% | 4,006 |
| Mar 27, 2026 | 78.84 | 78.84 | 74.00 | 74.00 | 74.00 | -6.31% | 3,202 |
| Mar 26, 2026 | 78.99 | 78.99 | 76.78 | 78.98 | 78.98 | 0.41% | 1,031 |
| Mar 25, 2026 | 77.94 | 78.66 | 76.38 | 78.66 | 78.66 | 1.18% | 7,459 |
| Mar 24, 2026 | 77.38 | 77.87 | 76.28 | 77.74 | 77.74 | -0.33% | 2,984 |
| Mar 23, 2026 | 77.61 | 78.35 | 77.38 | 78.00 | 78.00 | 1.54% | 3,007 |
| Mar 20, 2026 | 76.39 | 77.61 | 76.33 | 76.82 | 76.82 | 0.56% | 1,072 |
| Mar 19, 2026 | 75.11 | 77.13 | 75.11 | 76.39 | 76.39 | -0.68% | 2,259 |
| Mar 18, 2026 | 75.73 | 77.17 | 75.73 | 76.91 | 76.91 | 0.34% | 1,193 |
| Mar 17, 2026 | 75.65 | 76.91 | 74.77 | 76.65 | 76.65 | 1.52% | 1,779 |
| Mar 16, 2026 | 75.00 | 75.50 | 74.40 | 75.50 | 75.50 | 0.28% | 2,433 |
| Mar 13, 2026 | 72.56 | 75.29 | 72.56 | 75.29 | 75.29 | 2.27% | 3,362 |
| Mar 12, 2026 | 73.40 | 74.47 | 72.78 | 73.62 | 73.62 | -1.01% | 27,005 |
| Mar 11, 2026 | 76.00 | 76.00 | 73.56 | 74.37 | 74.37 | -2.09% | 3,086 |
| Mar 10, 2026 | 75.03 | 76.15 | 75.03 | 75.96 | 75.96 | 2.26% | 2,991 |
| Mar 9, 2026 | 74.99 | 75.16 | 72.80 | 74.28 | 74.28 | -1.38% | 30,996 |