São Paulo - Delayed Quote BRL

BlackRock Institutional Trust Company NA (BKSA39.SA)

55.74 -0.36 (-0.64%)
At close: April 23 at 1:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 undefined
Apr 22, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 19, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 18, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 17, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 16, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 15, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 12, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 11, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 10, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 9, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 8, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 5, 2024 56.10 56.10 56.10 56.10 56.10 -
Apr 4, 2024 56.10 56.10 56.10 56.10 56.10 20
Apr 3, 2024 56.19 56.19 55.68 55.68 55.68 45
Apr 2, 2024 55.14 55.14 55.14 55.14 55.14 -
Apr 1, 2024 55.14 55.14 55.14 55.14 55.14 5
Mar 28, 2024 55.08 55.08 55.08 55.08 55.08 -
Mar 27, 2024 55.08 55.08 55.08 55.08 55.08 -
Mar 26, 2024 55.08 55.08 55.08 55.08 55.08 40
Mar 25, 2024 55.62 55.62 55.50 55.50 55.50 35
Mar 22, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 21, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 20, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 19, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 18, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 15, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 14, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 13, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 12, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 11, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 8, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 7, 2024 54.55 54.55 54.55 54.55 54.55 -
Mar 6, 2024 54.55 54.55 54.55 54.55 54.55 50
Mar 5, 2024 54.35 54.35 54.35 54.35 54.35 20
Mar 4, 2024 54.38 54.54 54.38 54.54 54.54 100
Mar 1, 2024 55.00 55.00 55.00 55.00 55.00 -
Feb 29, 2024 55.00 55.00 55.00 55.00 55.00 -
Feb 28, 2024 55.00 55.00 55.00 55.00 55.00 -
Feb 27, 2024 55.20 55.26 55.00 55.00 55.00 1,000
Feb 26, 2024 55.26 55.26 55.26 55.26 55.26 -
Feb 23, 2024 55.26 55.26 55.26 55.26 55.26 -
Feb 22, 2024 55.26 55.26 55.26 55.26 55.26 -
Feb 21, 2024 55.26 55.26 55.26 55.26 55.26 -
Feb 20, 2024 55.26 55.26 55.26 55.26 55.26 40
Feb 19, 2024 55.40 55.40 55.40 55.40 55.40 -
Feb 16, 2024 53.92 55.40 53.92 55.40 55.40 30
Feb 15, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 14, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 9, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 8, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 7, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 6, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 5, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 2, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 1, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 31, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 30, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 29, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 26, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 25, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 24, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 23, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 22, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 19, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 18, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 17, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 16, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 15, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 12, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 11, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 10, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 9, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 8, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 5, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 4, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 3, 2024 54.16 54.16 54.16 54.16 54.16 -
Jan 2, 2024 54.16 54.16 54.16 54.16 54.16 -
Dec 28, 2023 54.16 54.16 54.16 54.16 54.16 -
Dec 27, 2023 54.16 54.16 54.16 54.16 54.16 -
Dec 26, 2023 54.16 54.16 54.16 54.16 54.16 -
Dec 22, 2023 54.16 54.16 54.16 54.16 54.16 -
Dec 21, 2023 0.46 Dividend
Dec 21, 2023 54.16 54.16 54.16 54.16 54.16 -
Dec 20, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 19, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 18, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 15, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 14, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 13, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 12, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 11, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 8, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 7, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 6, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 5, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 4, 2023 54.16 54.16 54.16 54.16 53.70 -
Dec 1, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 30, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 29, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 28, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 27, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 24, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 23, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 22, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 21, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 20, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 17, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 16, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 14, 2023 54.16 54.16 54.16 54.16 53.70 -
Nov 13, 2023 54.16 54.16 54.16 54.16 53.70 1
Nov 10, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 9, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 8, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 7, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 6, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 3, 2023 47.10 47.10 47.10 47.10 46.70 -
Nov 1, 2023 47.10 47.10 47.10 47.10 46.70 -
Oct 31, 2023 47.10 47.10 47.10 47.10 46.70 -
Oct 30, 2023 46.66 47.10 46.66 47.10 46.70 400
Oct 27, 2023 46.59 46.59 46.59 46.59 46.19 -
Oct 26, 2023 46.59 46.59 46.59 46.59 46.19 -
Oct 25, 2023 46.56 46.59 46.56 46.59 46.19 2
Oct 24, 2023 46.71 46.71 46.71 46.71 46.31 -
Oct 23, 2023 46.71 46.71 46.71 46.71 46.31 -
Oct 20, 2023 46.71 46.71 46.71 46.71 46.31 1,580
Oct 19, 2023 47.51 47.51 47.42 47.45 47.05 2,394
Oct 18, 2023 46.90 46.90 46.90 46.90 46.50 -
Oct 17, 2023 46.90 46.90 46.90 46.90 46.50 -
Oct 16, 2023 46.90 46.90 46.90 46.90 46.50 -
Oct 13, 2023 46.62 46.90 46.62 46.90 46.50 2
Oct 11, 2023 48.20 48.20 48.20 48.20 47.79 -
Oct 10, 2023 48.20 48.20 48.20 48.20 47.79 -
Oct 9, 2023 47.95 48.20 47.95 48.20 47.79 2
Oct 6, 2023 49.05 49.05 49.05 49.05 48.63 -
Oct 5, 2023 49.05 49.05 49.05 49.05 48.63 -
Oct 4, 2023 49.00 49.05 49.00 49.05 48.63 2
Oct 3, 2023 48.65 48.65 48.65 48.65 48.24 -
Oct 2, 2023 48.65 48.65 48.65 48.65 48.24 -
Sep 29, 2023 48.65 48.65 48.65 48.65 48.24 4
Sep 28, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 27, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 26, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 25, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 22, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 21, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 20, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 19, 2023 47.50 47.50 47.50 47.50 47.10 -
Sep 18, 2023 47.51 47.51 47.50 47.50 47.10 2
Sep 15, 2023 48.20 48.20 48.20 48.20 47.79 20
Sep 14, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 13, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 12, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 11, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 8, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 6, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 5, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 4, 2023 50.79 50.79 50.79 50.79 50.36 -
Sep 1, 2023 50.79 50.79 50.79 50.79 50.36 -
Aug 31, 2023 50.50 50.79 50.50 50.79 50.36 203
Aug 30, 2023 49.56 49.56 49.56 49.56 49.14 -
Aug 29, 2023 49.56 49.56 49.56 49.56 49.14 50
Aug 28, 2023 49.40 49.40 49.40 49.40 48.98 -
Aug 25, 2023 49.40 49.40 49.40 49.40 48.98 -
Aug 24, 2023 49.40 49.40 49.40 49.40 48.98 -
Aug 23, 2023 49.63 49.63 49.40 49.40 48.98 11
Aug 22, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 21, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 18, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 17, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 16, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 15, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 14, 2023 49.55 49.55 49.55 49.55 49.13 -
Aug 11, 2023 49.67 49.76 49.55 49.55 49.13 3
Aug 10, 2023 49.20 49.20 49.20 49.20 48.78 -
Aug 9, 2023 49.20 49.20 49.20 49.20 48.78 50
Aug 8, 2023 49.33 49.33 49.33 49.33 48.91 -
Aug 7, 2023 49.49 49.49 49.32 49.33 48.91 125
Aug 4, 2023 49.70 49.70 49.70 49.70 49.28 -
Aug 3, 2023 49.70 49.70 49.70 49.70 49.28 -
Aug 2, 2023 49.70 49.70 49.70 49.70 49.28 -
Aug 1, 2023 49.70 49.70 49.70 49.70 49.28 -
Jul 31, 2023 49.70 49.70 49.70 49.70 49.28 50
Jul 28, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 27, 2023 50.37 50.37 50.37 50.37 49.94 10
Jul 26, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 25, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 24, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 21, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 20, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 19, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 18, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 17, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 14, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 13, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 12, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 11, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 10, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 7, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 6, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 5, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 4, 2023 50.37 50.37 50.37 50.37 49.94 -
Jul 3, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 30, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 29, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 28, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 27, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 26, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 23, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 22, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 21, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 20, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 19, 2023 50.37 50.37 50.37 50.37 49.94 2
Jun 16, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 15, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 14, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 13, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 12, 2023 50.37 50.37 50.37 50.37 49.94 -
Jun 9, 2023 0.59 Dividend
Jun 9, 2023 50.55 50.55 50.37 50.37 49.94 391
Jun 7, 2023 53.70 53.70 53.70 53.70 52.66 -
Jun 6, 2023 50.86 53.77 50.86 53.70 52.66 2,001
Jun 5, 2023 50.64 50.64 50.64 50.64 49.66 -
Jun 2, 2023 50.64 50.64 50.64 50.64 49.66 -
Jun 1, 2023 50.64 50.64 50.64 50.64 49.66 2
May 31, 2023 51.02 51.03 50.64 50.64 49.66 2,000
May 30, 2023 51.29 51.29 51.29 51.29 50.29 -
May 29, 2023 51.29 51.29 51.29 51.29 50.29 -
May 26, 2023 51.04 51.29 51.04 51.29 50.29 400
May 25, 2023 50.00 50.00 50.00 50.00 49.03 -
May 24, 2023 50.00 50.00 50.00 50.00 49.03 -
May 23, 2023 50.00 50.00 50.00 50.00 49.03 -
May 22, 2023 50.00 50.00 50.00 50.00 49.03 1
May 19, 2023 50.54 50.54 50.54 50.54 49.56 -
May 18, 2023 50.54 50.54 50.54 50.54 49.56 -
May 17, 2023 50.54 50.54 50.54 50.54 49.56 -
May 16, 2023 50.54 50.54 50.54 50.54 49.56 -
May 15, 2023 50.54 50.54 50.54 50.54 49.56 -
May 12, 2023 50.54 50.54 50.54 50.54 49.56 -
May 11, 2023 50.54 50.54 50.54 50.54 49.56 -
May 10, 2023 50.54 50.54 50.54 50.54 49.56 -
May 9, 2023 50.54 50.54 50.54 50.54 49.56 -
May 8, 2023 50.54 50.54 50.54 50.54 49.56 -
May 5, 2023 50.54 50.54 50.54 50.54 49.56 1
May 4, 2023 50.40 50.40 50.40 50.40 49.42 -
May 3, 2023 50.40 50.40 50.40 50.40 49.42 -
May 2, 2023 50.40 50.40 50.40 50.40 49.42 -
Apr 28, 2023 50.40 50.40 50.40 50.40 49.42 -
Apr 27, 2023 50.40 50.40 50.40 50.40 49.42 -
Apr 26, 2023 50.40 50.40 50.40 50.40 49.42 -
Apr 25, 2023 50.40 50.40 50.40 50.40 49.42 -
Apr 24, 2023 50.40 50.40 50.40 50.40 49.42 -