BlackRock, Inc. (BVMF:BLAK34)
Brazil · Delayed Price · Currency is BRL 81.35
+0.09 (0.11%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:BLAK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 81.26 | 81.35 | 79.99 | 81.35 | 81.35 | 0.11% | 2,360 |
| Oct 7, 2026 | 82.57 | 82.57 | 80.09 | 81.26 | 81.26 | -1.59% | 2,473 |
| Oct 6, 2026 | 82.10 | 82.57 | 80.37 | 82.57 | 82.57 | 1.59% | 20,343 |
| Oct 5, 2026 | 81.70 | 81.70 | 78.69 | 81.28 | 81.28 | -4.70% | 8,981 |
| Oct 2, 2026 | 85.25 | 86.09 | 83.81 | 85.29 | 85.29 | 1.05% | 1,531 |
| Oct 1, 2026 | 82.50 | 84.72 | 82.50 | 84.40 | 84.40 | 1.74% | 1,470 |
| Sep 30, 2026 | 82.85 | 84.16 | 82.85 | 82.96 | 82.96 | -1.71% | 1,051 |
| Sep 29, 2026 | 84.65 | 84.65 | 84.24 | 84.40 | 84.40 | -0.30% | 325 |
| Sep 28, 2026 | 85.99 | 85.99 | 84.43 | 84.65 | 84.65 | -0.65% | 377 |
| Sep 25, 2026 | 84.09 | 85.22 | 84.09 | 85.20 | 85.20 | 1.00% | 686 |
| Sep 24, 2026 | 82.57 | 84.36 | 82.57 | 84.36 | 84.36 | 1.64% | 656 |
| Sep 23, 2026 | 83.20 | 83.85 | 82.00 | 83.00 | 83.00 | 1.13% | 210 |
| Sep 22, 2026 | 84.69 | 85.22 | 82.07 | 82.07 | 82.07 | -2.49% | 922 |
| Sep 21, 2026 | 83.99 | 84.22 | 82.60 | 84.17 | 84.17 | 1.03% | 870 |
| Sep 18, 2026 | 82.77 | 83.31 | 81.50 | 83.31 | 83.31 | 1.46% | 718 |
| Sep 17, 2026 | 81.37 | 82.86 | 81.37 | 82.11 | 82.11 | 0.75% | 1,035 |
| Sep 16, 2026 | 84.48 | 84.48 | 79.60 | 81.50 | 81.50 | -3.53% | 5,451 |
| Sep 15, 2026 | 83.15 | 84.48 | 82.00 | 84.48 | 84.48 | 1.80% | 1,050 |
| Sep 14, 2026 | 84.25 | 84.96 | 82.57 | 82.99 | 82.99 | -1.44% | 540 |
| Sep 11, 2026 | 82.93 | 84.45 | 82.87 | 84.20 | 84.20 | 1.53% | 2,816 |
| Sep 10, 2026 | 82.75 | 84.24 | 82.02 | 82.93 | 82.93 | 0.01% | 2,839 |
| Sep 9, 2026 | 84.50 | 84.69 | 82.92 | 82.92 | 82.92 | -2.06% | 1,192 |
| Sep 8, 2026 | 88.98 | 88.98 | 84.55 | 84.66 | 84.66 | -3.29% | 1,238 |
| Sep 4, 2026 | 86.66 | 89.00 | 85.88 | 87.54 | 87.54 | 1.36% | 6,765 |
| Sep 3, 2026 | 85.00 | 86.94 | 85.00 | 86.66 | 86.36 | 1.14% | 2,471 |
| Sep 2, 2026 | 87.57 | 88.24 | 85.68 | 85.68 | 85.39 | -2.67% | 1,916 |
| Sep 1, 2026 | 89.00 | 89.70 | 87.60 | 88.03 | 87.73 | -1.91% | 3,249 |
| Aug 31, 2026 | 91.27 | 91.34 | 89.74 | 89.74 | 89.43 | -1.67% | 952 |
| Aug 28, 2026 | 90.00 | 93.25 | 90.00 | 91.26 | 90.95 | -0.14% | 300 |
| Aug 27, 2026 | 90.22 | 93.00 | 90.22 | 91.39 | 91.08 | -0.65% | 1,490 |
| Aug 26, 2026 | 92.31 | 92.31 | 91.67 | 91.99 | 91.67 | 0.17% | 180 |
| Aug 25, 2026 | 90.90 | 92.00 | 90.70 | 91.83 | 91.51 | 0.91% | 1,474 |
| Aug 24, 2026 | 90.30 | 91.55 | 90.20 | 91.00 | 90.69 | 0.82% | 2,079 |
| Aug 21, 2026 | 89.00 | 90.72 | 89.00 | 90.26 | 89.95 | 0.46% | 647 |
| Aug 20, 2026 | 90.01 | 90.82 | 89.85 | 89.85 | 89.54 | -0.77% | 1,479 |
| Aug 19, 2026 | 91.88 | 92.35 | 90.55 | 90.55 | 90.24 | -1.45% | 1,018 |
| Aug 18, 2026 | 90.55 | 91.94 | 90.55 | 91.88 | 91.56 | 1.47% | 7,109 |
| Aug 17, 2026 | 92.50 | 92.50 | 90.55 | 90.55 | 90.24 | -1.95% | 1,485 |
| Aug 14, 2026 | 91.19 | 93.55 | 91.19 | 92.35 | 92.03 | -0.76% | 4,820 |
| Aug 13, 2026 | 91.29 | 93.21 | 90.74 | 93.06 | 92.74 | 1.73% | 1,933 |
| Aug 12, 2026 | 89.72 | 91.48 | 89.29 | 91.48 | 91.17 | 1.96% | 4,803 |
| Aug 11, 2026 | 88.64 | 90.23 | 87.84 | 89.72 | 89.41 | 2.76% | 5,509 |
| Aug 10, 2026 | 85.56 | 88.04 | 85.56 | 87.31 | 87.01 | - | 349 |
| Aug 7, 2026 | 87.90 | 88.03 | 86.96 | 87.31 | 87.01 | -0.14% | 993 |
| Aug 6, 2026 | 88.65 | 88.65 | 86.52 | 87.43 | 87.13 | -0.76% | 1,404 |
| Aug 5, 2026 | 88.07 | 88.38 | 86.86 | 88.10 | 87.80 | 0.03% | 826 |
| Aug 4, 2026 | 87.11 | 88.81 | 86.86 | 88.07 | 87.77 | 1.46% | 2,753 |
| Aug 3, 2026 | 84.60 | 86.95 | 84.16 | 86.80 | 86.50 | 3.05% | 4,102 |
| Jul 31, 2026 | 84.36 | 84.36 | 83.71 | 84.23 | 83.94 | 0.27% | 395 |
| Jul 30, 2026 | 84.38 | 84.75 | 82.69 | 84.00 | 83.71 | 2.43% | 347 |