BlackRock, Inc. (BVMF:BLAK34)
Brazil
· Delayed Price · Currency is BRL 74.24
-1.08 (-1.43%)
Last updated: Mar 9, 2026, 3:58 PM GMT-3
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.99 | 74.99 | 72.80 | 73.39 | - | -2.56% | 50,746 |
| Mar 6, 2026 | 81.63 | 82.25 | 75.32 | 75.32 | 75.32 | -7.72% | 5,978 |
| Mar 5, 2026 | 83.16 | 83.96 | 81.51 | 81.62 | 81.62 | -1.72% | 2,993 |
| Mar 4, 2026 | 83.90 | 84.48 | 82.15 | 83.05 | 82.73 | -1.01% | 1,805 |
| Mar 3, 2026 | 84.41 | 84.89 | 82.65 | 83.90 | 83.58 | 0.39% | 2,353 |
| Mar 2, 2026 | 82.46 | 84.30 | 81.59 | 83.57 | 83.25 | 1.26% | 4,513 |
| Feb 27, 2026 | 84.75 | 84.92 | 81.00 | 82.53 | 82.22 | -2.81% | 4,811 |
| Feb 26, 2026 | 85.18 | 86.02 | 83.00 | 84.92 | 84.60 | -0.08% | 535 |
| Feb 25, 2026 | 83.01 | 85.30 | 83.00 | 84.99 | 84.67 | 2.39% | 2,330 |
| Feb 24, 2026 | 82.57 | 85.18 | 82.54 | 83.01 | 82.69 | -0.61% | 11,786 |
| Feb 23, 2026 | 86.29 | 86.52 | 82.50 | 83.52 | 83.20 | -2.22% | 1,169 |
| Feb 20, 2026 | 86.28 | 86.40 | 84.63 | 85.42 | 85.09 | - | 455 |
| Feb 19, 2026 | 85.94 | 86.00 | 84.36 | 85.42 | 85.09 | -1.60% | 1,672 |
| Feb 18, 2026 | 86.01 | 86.81 | 85.57 | 86.81 | 86.48 | 3.04% | 992 |
| Feb 13, 2026 | 83.31 | 84.99 | 83.08 | 84.25 | 83.93 | -0.87% | 3,981 |
| Feb 12, 2026 | 85.60 | 85.60 | 80.34 | 84.99 | 84.67 | -0.45% | 6,160 |
| Feb 11, 2026 | 84.33 | 86.38 | 83.90 | 85.37 | 85.04 | -0.45% | 3,548 |
| Feb 10, 2026 | 83.27 | 87.47 | 83.27 | 85.76 | 85.43 | 0.93% | 3,213 |
| Feb 9, 2026 | 82.00 | 85.31 | 82.00 | 84.97 | 84.65 | 2.87% | 1,984 |
| Feb 6, 2026 | 83.73 | 84.53 | 82.60 | 82.60 | 82.29 | -2.06% | 4,326 |
| Feb 5, 2026 | 85.12 | 85.76 | 83.82 | 84.34 | 84.02 | -1.40% | 440 |
| Feb 4, 2026 | 85.75 | 86.06 | 83.07 | 85.54 | 85.21 | 0.75% | 1,388 |
| Feb 3, 2026 | 89.24 | 89.24 | 83.41 | 84.90 | 84.58 | -4.86% | 7,275 |
| Feb 2, 2026 | 86.87 | 89.64 | 86.87 | 89.24 | 88.90 | 0.67% | 1,132 |
| Jan 30, 2026 | 89.60 | 89.60 | 87.76 | 88.65 | 88.31 | -0.07% | 1,298 |
| Jan 29, 2026 | 89.99 | 89.99 | 87.67 | 88.71 | 88.37 | -1.43% | 1,624 |
| Jan 28, 2026 | 86.67 | 90.00 | 86.41 | 90.00 | 89.66 | 3.79% | 2,026 |
| Jan 27, 2026 | 90.92 | 90.92 | 86.69 | 86.71 | 86.38 | -3.67% | 4,980 |
| Jan 26, 2026 | 89.70 | 91.05 | 89.62 | 90.01 | 89.67 | -0.20% | 1,000 |
| Jan 23, 2026 | 92.32 | 92.32 | 89.90 | 90.19 | 89.85 | -1.32% | 1,464 |
| Jan 22, 2026 | 92.03 | 92.15 | 91.05 | 91.40 | 91.05 | 0.04% | 525 |
| Jan 21, 2026 | 89.91 | 91.43 | 89.90 | 91.36 | 91.01 | 1.61% | 1,016 |
| Jan 20, 2026 | 93.13 | 93.83 | 89.91 | 89.91 | 89.57 | -4.76% | 4,997 |
| Jan 19, 2026 | 94.56 | 94.60 | 92.10 | 94.40 | 94.04 | -0.17% | 384 |
| Jan 16, 2026 | 94.28 | 96.25 | 93.88 | 94.56 | 94.20 | 0.30% | 3,035 |
| Jan 15, 2026 | 89.00 | 94.42 | 89.00 | 94.28 | 93.92 | 5.85% | 7,969 |
| Jan 14, 2026 | 88.42 | 89.08 | 87.18 | 89.07 | 88.73 | 0.74% | 420 |
| Jan 13, 2026 | 86.84 | 88.94 | 86.84 | 88.42 | 88.08 | -0.21% | 1,214 |
| Jan 12, 2026 | 87.77 | 88.70 | 87.37 | 88.61 | 88.27 | 0.84% | 2,409 |
| Jan 9, 2026 | 88.84 | 89.16 | 87.87 | 87.87 | 87.54 | -1.09% | 552 |
| Jan 8, 2026 | 88.06 | 89.17 | 86.82 | 88.84 | 88.50 | 0.89% | 356 |
| Jan 7, 2026 | 90.76 | 90.76 | 87.72 | 88.06 | 87.72 | -2.97% | 1,753 |
| Jan 6, 2026 | 92.99 | 92.99 | 90.26 | 90.76 | 90.41 | -0.07% | 864 |
| Jan 5, 2026 | 90.64 | 92.80 | 89.33 | 90.82 | 90.47 | 1.20% | 2,909 |
| Jan 2, 2026 | 88.99 | 89.74 | 88.28 | 89.74 | 89.40 | -0.42% | 3,861 |
| Dec 30, 2025 | 92.49 | 92.49 | 90.10 | 90.12 | 89.78 | -2.38% | 3,319 |
| Dec 29, 2025 | 91.32 | 92.32 | 91.32 | 92.32 | 91.97 | 2.12% | 4,061 |
| Dec 26, 2025 | 90.31 | 91.97 | 90.31 | 90.40 | 90.06 | 0.21% | 2,279 |
| Dec 23, 2025 | 92.99 | 92.99 | 90.21 | 90.21 | 89.87 | -2.16% | 3,814 |
| Dec 22, 2025 | 89.00 | 92.33 | 89.00 | 92.20 | 91.85 | 3.89% | 5,883 |
| Dec 19, 2025 | 89.60 | 89.81 | 88.65 | 88.75 | 88.41 | -1.20% | 2,172 |
| Dec 18, 2025 | 89.29 | 90.27 | 88.84 | 89.83 | 89.49 | 2.59% | 3,078 |
| Dec 17, 2025 | 90.15 | 90.29 | 87.56 | 87.56 | 87.23 | -1.89% | 1,192 |
| Dec 16, 2025 | 89.02 | 90.18 | 88.10 | 89.25 | 88.91 | 0.26% | 1,161 |
| Dec 15, 2025 | 87.55 | 89.85 | 87.55 | 89.02 | 88.68 | -0.34% | 2,263 |
| Dec 12, 2025 | 90.99 | 90.99 | 89.07 | 89.32 | 88.98 | -0.96% | 1,188 |
| Dec 11, 2025 | 88.29 | 90.44 | 88.29 | 90.19 | 89.85 | 0.10% | 1,445 |
| Dec 10, 2025 | 87.46 | 90.17 | 87.25 | 90.10 | 89.76 | 2.15% | 5,615 |
| Dec 9, 2025 | 87.37 | 88.75 | 87.37 | 88.20 | 87.86 | 1.52% | 5,564 |
| Dec 8, 2025 | 88.99 | 88.99 | 86.88 | 86.88 | 86.55 | -1.66% | 4,205 |
| Dec 5, 2025 | 85.50 | 88.84 | 85.50 | 88.35 | 88.01 | 3.12% | 1,805 |
| Dec 4, 2025 | 87.11 | 88.80 | 85.68 | 85.68 | 85.35 | -2.43% | 3,272 |
| Dec 3, 2025 | 85.31 | 87.81 | 85.31 | 87.81 | 87.18 | 3.55% | 5,687 |
| Dec 2, 2025 | 84.56 | 84.96 | 83.42 | 84.80 | 84.19 | 0.30% | 1,426 |
| Dec 1, 2025 | 85.81 | 85.81 | 84.06 | 84.55 | 83.94 | -0.88% | 1,901 |
| Nov 28, 2025 | 83.60 | 85.31 | 83.60 | 85.30 | 84.69 | 2.03% | 3,251 |
| Nov 27, 2025 | 84.11 | 85.09 | 83.60 | 83.60 | 83.00 | -0.56% | 748 |
| Nov 26, 2025 | 84.38 | 85.58 | 83.75 | 84.07 | 83.47 | -1.59% | 1,572 |
| Nov 25, 2025 | 85.13 | 85.43 | 83.11 | 85.43 | 84.82 | 2.21% | 3,346 |
| Nov 24, 2025 | 83.48 | 83.78 | 82.31 | 83.58 | 82.98 | 1.13% | 3,974 |
| Nov 21, 2025 | 81.06 | 83.06 | 81.06 | 82.65 | 82.06 | 0.69% | 2,819 |
| Nov 19, 2025 | 85.39 | 85.39 | 81.71 | 82.08 | 81.49 | -4.16% | 3,668 |
| Nov 18, 2025 | 82.28 | 85.64 | 81.77 | 85.64 | 85.03 | 3.82% | 1,988 |
| Nov 17, 2025 | 85.90 | 85.90 | 81.88 | 82.49 | 81.90 | -3.10% | 24,171 |
| Nov 14, 2025 | 85.83 | 85.83 | 84.26 | 85.13 | 84.52 | -0.83% | 5,656 |
| Nov 13, 2025 | 87.83 | 87.83 | 85.26 | 85.84 | 85.23 | -2.28% | 1,376 |
| Nov 12, 2025 | 87.61 | 88.11 | 86.75 | 87.84 | 87.21 | 1.27% | 10,424 |
| Nov 11, 2025 | 89.08 | 89.08 | 86.31 | 86.74 | 86.12 | -0.23% | 5,644 |
| Nov 10, 2025 | 88.28 | 88.28 | 86.64 | 86.94 | 86.32 | -0.39% | 2,408 |
| Nov 7, 2025 | 86.26 | 87.66 | 86.03 | 87.28 | 86.65 | 1.24% | 69,008 |
| Nov 6, 2025 | 86.01 | 87.30 | 85.78 | 86.21 | 85.59 | -1.45% | 3,334 |
| Nov 5, 2025 | 87.21 | 87.94 | 85.90 | 87.48 | 86.85 | 1.32% | 1,231 |
| Nov 4, 2025 | 86.13 | 87.00 | 86.13 | 86.34 | 85.72 | -0.63% | 1,143 |
| Nov 3, 2025 | 87.47 | 89.89 | 85.95 | 86.89 | 86.27 | -1.67% | 1,540 |
| Oct 31, 2025 | 89.14 | 89.20 | 87.65 | 88.37 | 87.74 | -1.36% | 4,157 |
| Oct 30, 2025 | 89.58 | 90.09 | 89.14 | 89.59 | 88.95 | 0.01% | 8,568 |
| Oct 29, 2025 | 91.47 | 91.47 | 89.45 | 89.58 | 88.94 | -2.07% | 1,104 |
| Oct 28, 2025 | 92.96 | 92.96 | 91.42 | 91.47 | 90.81 | -0.61% | 2,580 |
| Oct 27, 2025 | 94.00 | 94.00 | 91.93 | 92.03 | 91.37 | -1.30% | 2,642 |
| Oct 24, 2025 | 92.56 | 93.32 | 92.36 | 93.24 | 92.57 | 1.31% | 341 |
| Oct 23, 2025 | 93.11 | 93.11 | 91.26 | 92.03 | 91.37 | -0.16% | 2,520 |
| Oct 22, 2025 | 92.51 | 92.81 | 91.92 | 92.18 | 91.52 | -0.68% | 4,029 |
| Oct 21, 2025 | 96.04 | 96.04 | 92.81 | 92.81 | 92.15 | -1.91% | 2,957 |
| Oct 20, 2025 | 96.45 | 96.45 | 94.32 | 94.62 | 93.94 | -0.91% | 4,016 |
| Oct 17, 2025 | 95.11 | 97.40 | 95.04 | 95.49 | 94.81 | -1.85% | 3,827 |
| Oct 16, 2025 | 100.25 | 100.25 | 96.59 | 97.29 | 96.59 | -1.97% | 1,093 |
| Oct 15, 2025 | 100.27 | 100.49 | 97.65 | 99.25 | 98.54 | -0.02% | 8,358 |
| Oct 14, 2025 | 95.74 | 100.30 | 95.51 | 99.27 | 98.56 | 3.50% | 9,582 |
| Oct 13, 2025 | 94.40 | 96.20 | 94.40 | 95.91 | 95.22 | 1.60% | 1,968 |
| Oct 10, 2025 | 95.50 | 97.54 | 94.40 | 94.40 | 93.72 | -0.61% | 5,866 |