BlackRock Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.190	87.270	85.190	86.060	86.060	769
2026-10-16	86.970	88.300	85.780	86.690	86.690	2,911
2026-10-15	82.020	86.910	81.860	86.480	86.480	1,900
2026-10-14	83.000	84.340	81.250	82.020	82.020	1,756
2026-10-13	82.530	82.730	80.960	81.610	81.610	1,113
2026-10-09	82.990	82.990	80.900	81.770	81.770	1,520
2026-10-08	81.260	81.350	80.090	81.350	81.350	2,370
2026-10-07	82.570	82.570	80.090	81.260	81.260	2,473
2026-10-06	82.100	82.570	80.370	82.570	82.570	20,343
2026-10-05	81.700	81.700	78.690	81.520	81.520	8,985
2026-10-02	85.250	86.000	83.880	85.290	85.290	1,531
2026-10-01	82.500	84.720	82.500	84.400	84.400	1,470
2026-09-30	82.850	84.160	82.850	83.130	83.130	1,021
2026-09-29	84.650	84.650	84.240	84.400	84.400	326
2026-09-28	85.990	85.990	84.430	84.650	84.650	377
2026-09-25	84.090	85.220	84.090	85.200	85.200	686
2026-09-24	82.570	84.360	82.570	84.360	84.360	656
2026-09-23	83.200	83.850	82.520	83.000	83.000	230
2026-09-22	84.690	85.220	82.070	82.070	82.070	926
2026-09-21	83.990	84.220	82.600	84.170	84.170	870

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.