Mercados españoles abiertos en 4 hrs 27 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.278,20 +4,15 (+0,01%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,77 +0,33 (+0,40%) Bitcoin EUR
53.403,44 -2.302,03 (-4,13%)
BlackRock, Inc. (BLAK34.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 04:42PM BRT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 58,93 | 59,70 | 58,86 | 59,40 | 59,40 | 8080 |
| 29 abr 2024 | 59,28 | 59,70 | 58,79 | 58,92 | 58,92 | 5175 |
| 26 abr 2024 | 58,38 | 59,52 | 58,38 | 59,28 | 59,28 | 811 |
| 25 abr 2024 | 59,10 | 59,58 | 58,67 | 59,58 | 59,58 | 1048 |
| 24 abr 2024 | 59,68 | 59,68 | 59,46 | 59,64 | 59,64 | 566 |
| 23 abr 2024 | 59,98 | 60,00 | 59,52 | 59,68 | 59,68 | 907 |
| 22 abr 2024 | 59,30 | 59,95 | 59,10 | 59,64 | 59,64 | 1252 |
| 19 abr 2024 | 59,55 | 59,64 | 58,80 | 59,00 | 59,00 | 1865 |
| 18 abr 2024 | 60,00 | 60,66 | 59,50 | 59,55 | 59,55 | 1640 |
| 17 abr 2024 | 60,16 | 60,16 | 59,37 | 60,00 | 60,00 | 9537 |
| 16 abr 2024 | 60,48 | 60,84 | 59,95 | 60,03 | 60,03 | 752 |
| 15 abr 2024 | 59,40 | 60,80 | 59,40 | 60,00 | 60,00 | 10.366 |
| 12 abr 2024 | 61,00 | 62,04 | 59,37 | 59,40 | 59,40 | 4829 |
| 11 abr 2024 | 60,30 | 60,90 | 60,06 | 60,72 | 60,72 | 3015 |
| 10 abr 2024 | 61,00 | 61,00 | 60,12 | 60,30 | 60,30 | 4988 |
| 09 abr 2024 | 61,47 | 61,47 | 60,49 | 60,66 | 60,66 | 324 |
| 08 abr 2024 | 61,39 | 61,62 | 61,07 | 61,34 | 61,34 | 1433 |
| 05 abr 2024 | 61,30 | 61,75 | 60,50 | 61,26 | 61,26 | 1240 |
| 04 abr 2024 | 63,36 | 63,36 | 60,62 | 60,96 | 60,96 | 1886 |
| 03 abr 2024 | 63,48 | 63,49 | 62,28 | 63,23 | 63,23 | 3853 |
| 02 abr 2024 | 63,49 | 63,49 | 62,10 | 62,48 | 62,48 | 988 |
| 01 abr 2024 | 63,49 | 63,90 | 63,36 | 63,64 | 63,64 | 540 |
| 28 mar 2024 | 62,88 | 63,50 | 62,76 | 63,36 | 63,36 | 328 |
| 27 mar 2024 | 62,37 | 62,94 | 61,92 | 62,88 | 62,88 | 1468 |
| 26 mar 2024 | 61,79 | 62,24 | 61,62 | 61,93 | 61,93 | 1075 |
| 25 mar 2024 | 62,83 | 62,83 | 61,65 | 61,65 | 61,65 | 4891 |
| 22 mar 2024 | 63,60 | 63,96 | 62,40 | 62,70 | 62,70 | 362 |
| 21 mar 2024 | 61,80 | 63,89 | 61,50 | 63,48 | 63,48 | 904 |
| 20 mar 2024 | 61,09 | 61,67 | 60,99 | 61,67 | 61,67 | 1313 |
| 19 mar 2024 | 60,67 | 61,26 | 60,66 | 61,08 | 61,08 | 594 |
| 18 mar 2024 | 61,32 | 61,32 | 60,50 | 60,66 | 60,66 | 5595 |
| 15 mar 2024 | 61,86 | 61,86 | 60,96 | 61,32 | 61,32 | 689 |
| 14 mar 2024 | 62,10 | 62,70 | 60,52 | 61,00 | 61,00 | 971 |
| 13 mar 2024 | 62,99 | 63,06 | 61,89 | 61,89 | 61,89 | 1703 |
| 12 mar 2024 | 62,46 | 63,00 | 62,16 | 62,34 | 62,34 | 512 |
| 11 mar 2024 | 63,29 | 63,60 | 61,98 | 62,46 | 62,46 | 1849 |
| 08 mar 2024 | 62,19 | 63,78 | 62,19 | 63,24 | 63,24 | 634 |
| 07 mar 2024 | 62,76 | 62,80 | 62,04 | 62,04 | 62,04 | 665 |
| 06 mar 2024 | 62,10 | 62,32 | 61,62 | 62,18 | 62,18 | 940 |
| 06 mar 2024 | 0.269719 Dividendo | |||||
| 05 mar 2024 | 64,22 | 64,22 | 61,75 | 62,88 | 62,61 | 1247 |
| 04 mar 2024 | 61,12 | 63,18 | 60,91 | 62,69 | 62,42 | 1231 |
| 01 mar 2024 | 61,13 | 61,31 | 60,60 | 61,31 | 61,05 | 440 |
| 29 feb 2024 | 60,65 | 62,92 | 60,65 | 60,81 | 60,55 | 909 |
| 28 feb 2024 | 59,58 | 61,20 | 59,58 | 60,65 | 60,39 | 4923 |
| 27 feb 2024 | 60,50 | 61,02 | 59,46 | 59,46 | 59,20 | 1866 |
| 26 feb 2024 | 61,50 | 61,92 | 60,68 | 61,02 | 60,76 | 342 |
| 23 feb 2024 | 61,63 | 62,28 | 61,33 | 61,50 | 61,24 | 1114 |
| 22 feb 2024 | 61,55 | 61,55 | 60,36 | 61,15 | 60,89 | 739 |
| 21 feb 2024 | 60,66 | 60,66 | 59,40 | 60,36 | 60,10 | 818 |
| 20 feb 2024 | 60,98 | 60,98 | 59,08 | 59,47 | 59,21 | 1071 |
| 19 feb 2024 | 61,14 | 61,63 | 59,18 | 60,53 | 60,27 | 2489 |
| 16 feb 2024 | 61,46 | 61,46 | 59,76 | 59,94 | 59,68 | 248 |
| 15 feb 2024 | 59,61 | 60,48 | 59,18 | 60,25 | 59,99 | 419 |
| 14 feb 2024 | 58,76 | 59,38 | 58,56 | 59,04 | 58,79 | 1575 |
| 09 feb 2024 | 60,30 | 60,30 | 59,71 | 60,09 | 59,83 | 2006 |
| 08 feb 2024 | 59,76 | 60,24 | 59,76 | 59,94 | 59,68 | 657 |
| 07 feb 2024 | 58,99 | 60,00 | 58,99 | 59,76 | 59,50 | 1577 |
| 06 feb 2024 | 59,42 | 59,43 | 58,50 | 58,98 | 58,73 | 360 |
| 05 feb 2024 | 60,29 | 60,29 | 59,07 | 59,44 | 59,19 | 518 |
| 02 feb 2024 | 57,09 | 60,30 | 57,09 | 59,50 | 59,24 | 1303 |
| 01 feb 2024 | 58,03 | 58,74 | 57,60 | 58,26 | 58,01 | 588 |
| 31 ene 2024 | 59,92 | 59,92 | 58,03 | 58,03 | 57,78 | 389 |
| 30 ene 2024 | 59,28 | 59,28 | 58,56 | 58,74 | 58,49 | 3904 |
| 29 ene 2024 | 59,50 | 59,50 | 58,26 | 58,50 | 58,25 | 738 |
| 26 ene 2024 | 59,00 | 59,32 | 58,44 | 58,44 | 58,19 | 16.331 |
| 25 ene 2024 | 59,16 | 59,28 | 58,90 | 59,00 | 58,75 | 80 |
| 24 ene 2024 | 60,72 | 60,72 | 58,98 | 58,98 | 58,73 | 331 |
| 23 ene 2024 | 59,93 | 60,06 | 59,43 | 59,52 | 59,26 | 896 |
| 22 ene 2024 | 61,00 | 61,00 | 59,90 | 59,90 | 59,64 | 381 |
| 19 ene 2024 | 59,28 | 60,36 | 59,24 | 60,36 | 60,10 | 516 |
| 18 ene 2024 | 59,78 | 59,79 | 58,92 | 59,28 | 59,03 | 9526 |
| 17 ene 2024 | 59,00 | 61,00 | 57,80 | 58,60 | 58,35 | 700 |
| 16 ene 2024 | 60,98 | 61,00 | 58,98 | 59,22 | 58,97 | 407 |
| 15 ene 2024 | 59,90 | 61,63 | 58,87 | 59,95 | 59,69 | 3325 |
| 12 ene 2024 | 59,00 | 59,00 | 57,15 | 58,87 | 58,62 | 3035 |
| 11 ene 2024 | 58,94 | 59,40 | 58,16 | 58,50 | 58,25 | 1196 |
| 10 ene 2024 | 60,00 | 60,00 | 58,38 | 58,80 | 58,55 | 947 |
| 09 ene 2024 | 59,22 | 59,22 | 58,56 | 58,95 | 58,70 | 338 |
| 08 ene 2024 | 57,84 | 60,00 | 57,84 | 58,75 | 58,50 | 767 |
| 05 ene 2024 | 59,67 | 59,67 | 57,84 | 57,84 | 57,59 | 471 |
| 04 ene 2024 | 58,56 | 59,04 | 58,50 | 58,50 | 58,25 | 2742 |
| 03 ene 2024 | 59,40 | 59,76 | 58,24 | 58,55 | 58,30 | 10.776 |
| 02 ene 2024 | 59,63 | 60,06 | 59,06 | 59,30 | 59,05 | 9333 |
| 28 dic 2023 | 59,49 | 60,30 | 59,40 | 59,63 | 59,37 | 15.610 |
| 27 dic 2023 | 59,13 | 60,00 | 59,13 | 59,49 | 59,23 | 399 |
| 26 dic 2023 | 59,30 | 60,00 | 58,76 | 59,13 | 58,88 | 587 |
| 22 dic 2023 | 60,29 | 60,29 | 57,00 | 59,02 | 58,77 | 614 |
| 21 dic 2023 | 59,16 | 59,16 | 58,08 | 59,16 | 58,91 | 686 |
| 20 dic 2023 | 60,35 | 60,35 | 58,92 | 59,16 | 58,91 | 617 |
| 19 dic 2023 | 59,89 | 60,12 | 57,90 | 59,16 | 58,91 | 758 |
| 18 dic 2023 | 60,15 | 60,96 | 59,30 | 59,30 | 59,05 | 1656 |
| 15 dic 2023 | 60,06 | 60,29 | 59,49 | 60,15 | 59,89 | 1012 |
| 14 dic 2023 | 58,00 | 60,11 | 57,36 | 60,06 | 59,80 | 1771 |
| 13 dic 2023 | 57,36 | 57,68 | 56,70 | 57,36 | 57,11 | 4385 |
| 12 dic 2023 | 56,92 | 57,21 | 55,53 | 57,21 | 56,96 | 854 |
| 11 dic 2023 | 55,67 | 56,44 | 55,67 | 56,30 | 56,06 | 1174 |
| 08 dic 2023 | 55,00 | 55,67 | 55,00 | 55,67 | 55,43 | 705 |
| 07 dic 2023 | 55,78 | 55,78 | 55,11 | 55,53 | 55,29 | 602 |
| 06 dic 2023 | 56,31 | 56,50 | 55,14 | 55,80 | 55,56 | 821 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.