BlackRock, Inc. (BVMF:BLAK34)
Brazil
· Delayed Price · Currency is BRL 88.35
+2.67 (3.12%)
At close: Dec 5, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.50 | 88.84 | 85.50 | 88.35 | 88.35 | 3.12% | 1,805 |
| Dec 4, 2025 | 87.11 | 88.80 | 85.68 | 85.68 | 85.68 | -2.43% | 3,272 |
| 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 |
| Sep 24, 2025 | 92.07 | 92.07 | 90.84 | 91.20 | 90.90 | 0.44% | 372 |
| Sep 23, 2025 | 90.01 | 92.37 | 90.01 | 90.80 | 90.50 | -0.59% | 325 |
| Sep 22, 2025 | 92.84 | 92.84 | 91.34 | 91.34 | 91.04 | -0.63% | 4,700 |
| Sep 19, 2025 | 92.46 | 92.46 | 90.90 | 91.92 | 91.62 | 0.07% | 431 |
| Sep 18, 2025 | 91.00 | 92.40 | 91.00 | 91.86 | 91.56 | 0.96% | 3,037 |
| Sep 17, 2025 | 89.73 | 90.99 | 89.73 | 90.99 | 90.69 | 1.40% | 8,663 |
| Sep 16, 2025 | 89.91 | 90.27 | 89.13 | 89.73 | 89.44 | -0.20% | 461 |
| Sep 15, 2025 | 91.02 | 91.31 | 89.52 | 89.91 | 89.61 | -1.22% | 848 |
| Sep 12, 2025 | 93.39 | 93.39 | 90.55 | 91.02 | 90.72 | -1.72% | 1,266 |
| Sep 11, 2025 | 89.90 | 92.97 | 89.85 | 92.61 | 92.31 | 3.13% | 966 |
| Sep 10, 2025 | 90.80 | 91.24 | 89.80 | 89.80 | 89.51 | -1.41% | 684 |
| Sep 9, 2025 | 91.25 | 91.26 | 90.19 | 91.08 | 90.78 | 0.77% | 707 |
| Sep 8, 2025 | 90.05 | 90.90 | 89.91 | 90.38 | 90.08 | 0.37% | 2,943 |
| Sep 5, 2025 | 91.68 | 91.68 | 88.76 | 90.05 | 89.75 | -0.79% | 3,417 |
| Sep 4, 2025 | 89.97 | 91.99 | 89.97 | 90.77 | 90.47 | 0.13% | 2,795 |
| Sep 3, 2025 | 91.33 | 92.50 | 90.44 | 90.65 | 90.07 | -1.66% | 658 |
| Sep 2, 2025 | 93.22 | 93.22 | 91.15 | 92.18 | 91.59 | -1.37% | 837 |
| Sep 1, 2025 | 92.00 | 94.75 | 92.00 | 93.46 | 92.86 | -0.15% | 510 |
| Aug 29, 2025 | 92.43 | 93.60 | 92.05 | 93.60 | 93.00 | 1.28% | 3,222 |
| Aug 28, 2025 | 92.37 | 93.68 | 92.30 | 92.42 | 91.83 | -0.87% | 1,259 |
| Aug 27, 2025 | 94.74 | 94.74 | 93.13 | 93.23 | 92.63 | -0.68% | 910 |
| Aug 26, 2025 | 94.45 | 94.45 | 92.83 | 93.87 | 93.27 | 0.38% | 1,040 |
| Aug 25, 2025 | 94.97 | 94.97 | 93.30 | 93.51 | 92.91 | -0.76% | 140 |
| Aug 22, 2025 | 93.21 | 94.83 | 93.21 | 94.23 | 93.63 | 1.16% | 1,148 |
| Aug 21, 2025 | 94.46 | 94.46 | 92.95 | 93.15 | 92.55 | -0.40% | 514 |
| Aug 20, 2025 | 93.78 | 93.78 | 92.36 | 93.52 | 92.92 | -0.28% | 1,862 |
| Aug 19, 2025 | 93.90 | 93.95 | 93.06 | 93.78 | 93.18 | -0.04% | 797 |
| Aug 18, 2025 | 92.36 | 93.95 | 92.36 | 93.82 | 93.22 | 1.58% | 685 |
| Aug 15, 2025 | 95.01 | 95.22 | 92.36 | 92.36 | 91.77 | -2.78% | 2,436 |
| Aug 14, 2025 | 95.80 | 95.80 | 94.62 | 95.00 | 94.39 | 0.16% | 737 |
| Aug 13, 2025 | 95.00 | 95.94 | 94.05 | 94.85 | 94.24 | 0.23% | 3,370 |
| Aug 12, 2025 | 93.49 | 94.65 | 93.00 | 94.63 | 94.02 | 1.56% | 2,350 |
| Aug 11, 2025 | 93.00 | 93.42 | 92.53 | 93.18 | 92.58 | 0.66% | 755 |
| Aug 8, 2025 | 92.60 | 92.60 | 91.68 | 92.57 | 91.98 | 0.97% | 1,164 |
| Aug 7, 2025 | 93.40 | 93.40 | 91.44 | 91.68 | 91.09 | -0.85% | 1,016 |
| Aug 6, 2025 | 93.37 | 93.37 | 91.91 | 92.47 | 91.88 | 0.03% | 20,609 |
| Aug 5, 2025 | 92.85 | 93.33 | 92.26 | 92.44 | 91.85 | -0.44% | 2,348 |
| Aug 4, 2025 | 89.87 | 92.94 | 89.87 | 92.85 | 92.26 | 1.24% | 2,202 |
| Aug 1, 2025 | 94.00 | 94.00 | 90.50 | 91.71 | 91.12 | -2.21% | 2,083 |
| Jul 31, 2025 | 94.56 | 95.06 | 93.78 | 93.78 | 93.18 | 1.58% | 4,164 |
| Jul 30, 2025 | 94.41 | 95.55 | 92.32 | 92.32 | 91.73 | -1.46% | 2,221 |
| Jul 29, 2025 | 94.45 | 95.48 | 93.69 | 93.69 | 93.09 | -0.80% | 3,056 |
| Jul 28, 2025 | 95.23 | 95.26 | 94.44 | 94.45 | 93.85 | -0.47% | 2,908 |
| Jul 25, 2025 | 91.81 | 95.22 | 91.81 | 94.90 | 94.29 | 1.29% | 3,031 |
| Jul 24, 2025 | 94.43 | 94.43 | 93.33 | 93.69 | 93.09 | -0.01% | 3,356 |
| Jul 23, 2025 | 92.70 | 93.84 | 92.70 | 93.70 | 93.10 | 1.08% | 3,555 |
| Jul 22, 2025 | 92.34 | 92.80 | 91.90 | 92.70 | 92.11 | 0.49% | 1,100 |
| Jul 21, 2025 | 93.50 | 93.51 | 92.25 | 92.25 | 91.66 | -1.44% | 2,413 |
| Jul 18, 2025 | 94.44 | 94.44 | 93.07 | 93.60 | 93.00 | 0.02% | 25,041 |