Início
Investir
Ações
Brasil
BOV
BlackRock Finance Inc. (BLAK34)
BlackRock Finance Inc. (BLAK34) Histórico

BlackRock Finance Inc. (BLAK34)

91,67

3,06

(3,45%)

Fechado 16 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	2.18	2.43602637166	89.49	94.32	87.12	6584	90.4495425	DR
4	10.74	13.2707277894	80.93	94.32	79.96	7585	85.57806091	DR
12	15.01	19.5799634751	76.66	94.32	76.16	4619	83.79932482	DR
26	-2.81	-2.97417442845	94.48	95.98	69.4	4046	84.87689221	DR
52	23.47	34.4134897361	68.2	100.02	67.74	3783	84.58840293	DR
156	41.85348678	84.0152874513	49.81651322	100.02	40.860001	2565	70.01429015	DR
260	44.27239884	93.4064124692	47.39760116	100.02	40.860001	1707	68.95719914	DR

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752615000	88.65	-5.67	-6.01	94	94	87.12	14660
1752528600	94.32	2.07	2.24	90.4	94.32	90.4	2221
1752269400	92.25	-0.57	-0.61	90.96	93.15	90.96	870
1752183000	92.82	2.87	3.19	91.3	93	91.14	8291
1752096540	89.95	1.2	1.35	89.49	90.83	88.74	6876
1752010080	88.75	-0.45	-0.50	89.2	89.34	88.47	820
1751923800	89.2	2.15	2.47	87.5	89.61	87.5	20565
1751664600	87.05	-1.9	-2.14	89.09	89.27	87.05	1549
1751578140	88.95	1.65	1.89	88.18	88.95	88.03	701
1751491800	87.3	0.42	0.48	87.6	87.81	86.95	3285
1751405400	86.88	0.65	0.75	84.99	87.31	84.99	3250
1751319000	86.23	-0.71	-0.82	86.95	87.6	85.74	3709
1751059800	86.94	0.92	1.07	84.98	86.94	84.98	5778
1750973400	86.02	0.46	0.54	85.44	86.28	85.2	3929
1750887000	85.56	1.99	2.38	84.5	85.57	84.48	1577
1750800540	83.57	2.05	2.51	81.52	84.22	81.52	4246
1750714140	81.52	-0.08	-0.10	79.96	82.05	79.96	1953
1750455000	81.6	0.16	0.20	80.01	82.02	80.01	733
1750282200	81.44	0.52	0.64	80.93	82.27	80.92	59111
1750195800	80.92	-0.98	-1.20	82.72	82.72	80.57	2448
1750109400	81.9	0.6	0.74	81.3	82.68	81.3	40254
1749850200	81.3	-1.57	-1.89	82.8	82.85	81.06	3338
1749763800	82.87	-0.17	-0.20	82.42	83.52	82.42	2208
1749677400	83.04	-0.32	-0.38	82.42	84.09	82.42	660
1749591000	83.36	-0.69	-0.82	83.98	83.98	82.93	2526
1749504600	84.05	0.38	0.45	83.46	84.09	83	701
1749245400	83.67	0.21	0.25	83.6	84.68	83.34	1844
1749159000	83.46	0.06	0.07	84.16	84.16	83.11	164
1749072540	83.4	-0.15	-0.18	84.39	85.2	83.23	2547
1748986200	83.55	-0.35	-0.42	83.44	85.35	83.44	712
1748899800	83.9	-0.5	-0.59	82.71	84.4	82.71	441
1748640600	84.4	0.46	0.55	84.78	84.78	83.58	1000
1748554140	83.94	-1.55	-1.81	84.85	84.85	83	354
1748467800	85.49	2.21	2.65	83.45	85.49	83.45	1348
1748381400	83.28	3.28	4.10	81.28	84.06	81.28	2797
1748294940	80	-1.69	-2.07	81.69	84.77	78.46	1944
1748035800	81.69	-1.59	-1.91	84.13	84.13	81.69	5982
1747949340	83.28	-0.09	-0.11	83.19	83.37	82.72	239
1747863000	83.37	-2.4	-2.80	86	86	83.34	2553
1747776540	85.77	0.81	0.95	85.53	85.88	84.9	3497
1747690200	84.96	-0.46	-0.54	84.84	85.32	83.82	3091
1747431000	85.42	1.12	1.33	84.8	85.44	84.66	1765
1747344540	84.3	-1.14	-1.33	82.06	85.08	82.06	4648
1747258200	85.44	4.46	5.51	80.73	85.44	80.73	4452
1747171740	80.98	0.22	0.27	80.76	82.48	80.08	2234
1747085400	80.76	2.12	2.70	82.1	82.8	80.76	4033
1746826200	78.64	-2.36	-2.91	82.1	82.1	78.64	2415
1746739800	81	0.75	0.93	78.64	82.09	78.64	1860
1746653340	80.25	-0.05	-0.06	81.11	81.11	79.55	856
1746567000	80.3	1.3	1.65	80.35	80.35	78.91	562
1746480600	79	0	0.00	79.79	80.21	78.85	738
1746221400	79	1.14	1.46	77.86	80.08	77.85	2695
1746048600	77.86	-0.92	-1.17	78.77	78.77	77	575
1745962200	78.78	0.88	1.13	78.68	78.78	77.72	1058
1745875800	77.9	0.51	0.66	77.59	78.9	77.59	2867
1745616600	77.39	-0.89	-1.14	79.26	79.26	77.39	4524
1745530200	78.28	1.4	1.82	77.65	78.96	76.16	2869
1745443740	76.88	0.35	0.46	76.66	79.36	76.66	5005
1745357400	76.53	-0.72	-0.93	75.7	77.14	75.23	3530
1744925400	77.25	-0.3	-0.39	75.99	78.3	75.99	202
1744839000	77.55	-3.42	-4.22	79.44	79.44	76.3	1001