B3 · BLAK34 · stock
BlackRock, Inc. (BLAK34) stock price history
Every B3 trading session of BlackRock, Inc. from Apr 28, 2016 to Nov 12, 2026: 2,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLAK34 adjusted close, 2016 to 2026
- R$103.91
- All time high, 2026
- R$105.69
- 52 week high, R$72.01 low
- 2,607
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BLAK34 key facts
- BlackRock, Inc. (BLAK34) closed at R$103.77 on Nov 12, 2026 on B3.
- BLAK34's all time high close is R$103.91, set on Nov 10, 2026; its all time low close is R$13.49 on Oct 25, 2016.
- BLAK34's 52 week range is R$72.01 to R$105.69.
- BLAK34 returned +20.0% over the year to Nov 12, 2026 and +44.9% over five years.
- Over ten years BLAK34 returned +533%, +20.3% a year compounded.
- BLAK34's deepest drawdown was -46.4% from Dec 16, 2021 to Oct 11, 2022.
- DataCedar holds 2,607 daily sessions of BLAK34 history from Apr 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLAK34 price chart, 2016 to 2026
BLAK34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.9% |
| 3 months | +13.8% |
| 6 months | +29.1% |
| Year to date | +16.5% |
| 1 year | +20.0% |
| 3 years | +120.5% |
| 5 years | +44.9% |
| 10 years | +533.0% |
| Since Apr 28, 2016 | +538.7% |
| Compound annual growth, 10.5 years | +19.2% |
BLAK34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$103.91 on Nov 10, 2026
- All time low close
- R$13.49 on Oct 25, 2016
- 52 week high
- R$105.69 on Nov 12, 2026
- 52 week low
- R$72.01 on Mar 13, 2026
- Deepest drawdown
- -46.4% from Dec 16, 2021 to Oct 11, 2022, recovered Aug 30, 2024
- Best single session
- +26.9% on Oct 23, 2017
- Worst single session
- -23.9% on Oct 16, 2018
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 6.4×
- Best calendar year
- 2020, +86%
- Worst calendar year
- 2022, -24%
BLAK34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 28, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$87.97 | R$105.69 | R$72.01 | R$103.77 | +16.5% | 710.3K | 212 |
| 2025 | R$94.85 | R$99.00 | R$67.90 | R$89.09 | -5.1% | 1M | 250 |
| 2024 | R$57.18 | R$97.51 | R$54.74 | R$93.90 | +64.2% | 750.4K | 251 |
| 2023 | R$53.22 | R$58.45 | R$43.10 | R$57.18 | +7.4% | 533.3K | 248 |
| 2022 | R$70.61 | R$72.51 | R$38.05 | R$53.22 | -23.8% | 1.4M | 250 |
| 2021 | R$51.58 | R$74.12 | R$49.81 | R$69.88 | +39.9% | 782.3K | 247 |
| 2020 | R$26.85 | R$52.50 | R$23.60 | R$49.95 | +86.1% | 782.9K | 243 |
| 2019 | R$18.49 | R$27.59 | R$18.44 | R$26.85 | +45.2% | 697.4K | 248 |
| 2018 | R$21.68 | R$27.35 | R$18.27 | R$18.49 | -14.7% | 559.9K | 246 |
| 2017 | R$16.68 | R$21.72 | R$14.85 | R$21.68 | +30.0% | 275K | 252 |
| 2016 | R$16.25 | R$16.68 | R$13.49 | R$16.68 | n/a | 734.8K | 160 |
BLAK34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$103.77 | +9.8% |
| October 2026 | R$94.50 | +13.7% |
| September 2026 | R$83.13 | -7.0% |
| August 2026 | R$89.42 | +6.5% |
| July 2026 | R$83.93 | +13.0% |
| June 2026 | R$74.25 | -6.5% |
| May 2026 | R$79.39 | -0.6% |
| April 2026 | R$79.84 | +7.2% |
| March 2026 | R$74.46 | -8.7% |
| February 2026 | R$81.59 | -6.9% |
| January 2026 | R$87.64 | -1.6% |
| December 2025 | R$89.09 | +6.0% |
About the BLAK34 data
Daily bars. 2,607 sessions from Apr 28, 2016 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABLAK34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BIOM3 Biomm S.A.
- BIPD11 Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund
- BIPE11 Brio Real Estate V - Fundo De Investimento Imobiliario
- BKNG34 Booking Holdings Inc.
- BLAU3 Blau Farmacêutica S.A.
- BLCA11 Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario
- BLMG11 Bluemacaw Logastica Fundo De Investimento ImobiliaRio
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
Common questions
BLAK34 share price history
