Skip to main content
logo
Nasdaq, Inc. (BVMF:N1DA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
228.16
+3.49 (1.55%)
At close: Mar 20, 2026

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026226.92228.16226.92228.16228.161.55%19
Mar 19, 2026225.99225.99223.25224.67224.670.69%79
Mar 18, 2026225.99225.99222.45223.13223.13-0.88%61
Mar 17, 2026225.51226.24224.25225.12225.120.43%1,564
Mar 16, 2026224.02226.00223.23224.15224.150.52%191
Mar 13, 2026225.53225.53223.00223.00223.001.77%151
Mar 12, 2026221.62221.62216.92219.12218.65-0.95%118
Mar 11, 2026226.66227.54215.86221.23220.75-2.40%51
Mar 10, 2026229.98230.48226.09226.66226.17-0.76%36
Mar 9, 2026224.13228.39222.81228.39227.90-1.39%1,172
Mar 6, 2026228.28237.36228.28231.61231.11-0.57%205
Mar 5, 2026233.21233.99230.46232.94232.44-0.12%118
Mar 4, 2026235.56235.56229.00233.21232.71-52
Mar 3, 2026230.36233.22226.83233.22232.722.26%206
Mar 2, 2026225.27229.31225.16228.07227.582.01%638
Feb 27, 2026230.47230.47223.57223.57223.09-2.02%124
Feb 26, 2026223.87228.18223.69228.18227.695.80%66
Feb 25, 2026209.80215.67209.80215.67215.202.53%406
Feb 24, 2026202.50210.34202.50210.34209.881.79%754
Feb 23, 2026212.97212.97205.50206.64206.19-3.18%84
Feb 20, 2026212.40213.42211.30213.42212.960.42%80
Feb 19, 2026218.60218.60211.99212.52212.06-2.78%46
Feb 18, 2026212.56218.60212.56218.60218.135.23%39
Feb 13, 2026206.09209.92206.09207.74207.291.01%981
Feb 12, 2026208.48209.69201.76205.67205.22-1.24%290
Feb 11, 2026215.65215.65207.41208.26207.81-2.96%421
Feb 10, 2026220.43220.43208.35214.62214.16-4.08%1,458
Feb 9, 2026223.32223.74219.90223.74223.261.19%41
Feb 6, 2026220.69228.22220.00221.10220.62-1.82%124
Feb 5, 2026232.59232.59223.00225.20224.71-2.77%11,571
Feb 4, 2026233.91233.91223.35231.62231.120.01%715
Feb 3, 2026255.50255.50226.37231.59231.09-9.36%1,319
Feb 2, 2026254.74256.63254.30255.50254.950.30%85
Jan 30, 2026254.00254.74252.52254.74254.191.42%119
Jan 29, 2026261.04261.04251.17251.17250.63-2.69%140
Jan 28, 2026255.89258.12253.25258.12257.560.87%221
Jan 27, 2026261.24261.25255.89255.89255.34-2.55%170
Jan 26, 2026261.21262.59261.21262.59262.021.17%126
Jan 23, 2026260.78260.94258.50259.55258.99-0.47%180
Jan 22, 2026259.04264.86259.04260.78260.22-1.34%33
Jan 21, 2026264.11264.71261.00264.33263.761.09%30
Jan 20, 2026269.74269.99261.49261.49260.92-8.94%316
Jan 19, 2026273.05287.15273.01287.15286.535.23%145
Jan 16, 2026282.54282.54268.39272.89272.301.41%47
Jan 15, 2026267.83270.81267.83269.09268.51-0.07%34
Jan 14, 2026268.38271.01267.25269.27268.691.66%9,271
Jan 13, 2026265.97267.84264.87264.87264.30-0.64%426
Jan 12, 2026261.83267.28261.83266.58266.000.55%11
Jan 9, 2026267.92269.72265.13265.13264.56-2.00%16
Jan 8, 2026271.34271.34269.03270.54269.95-0.17%46