Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 272.11
-0.63 (-0.23%)
Dec 23, 2025, 11:06 AM EST
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 272.62 | 273.00 | 270.86 | 272.11 | 272.11 | -0.23% | 267 |
| Dec 22, 2025 | 265.78 | 272.74 | 263.76 | 272.74 | 272.74 | 3.65% | 293 |
| Dec 19, 2025 | 259.20 | 265.40 | 259.20 | 263.14 | 263.14 | 1.17% | 76 |
| Dec 18, 2025 | 261.82 | 263.74 | 260.10 | 260.10 | 260.10 | 0.54% | 132 |
| Dec 17, 2025 | 255.00 | 258.70 | 255.00 | 258.70 | 258.70 | 1.55% | 225 |
| Dec 16, 2025 | 253.99 | 254.76 | 253.01 | 254.75 | 254.75 | 1.57% | 78 |
| Dec 15, 2025 | 254.75 | 254.75 | 249.63 | 250.80 | 250.80 | -1.55% | 263 |
| Dec 12, 2025 | 254.00 | 254.75 | 253.51 | 254.75 | 254.75 | 0.20% | 17 |
| Dec 11, 2025 | 247.65 | 254.50 | 247.65 | 254.24 | 254.24 | 0.81% | 411 |
| Dec 10, 2025 | 247.81 | 252.20 | 247.81 | 252.20 | 252.20 | 2.48% | 469 |
| Dec 9, 2025 | 245.13 | 246.72 | 245.13 | 246.09 | 246.09 | 0.86% | 52 |
| Dec 8, 2025 | 246.77 | 246.77 | 242.75 | 244.00 | 244.00 | -0.13% | 127 |
| Dec 5, 2025 | 242.16 | 246.95 | 242.16 | 244.32 | 244.32 | 1.63% | 114 |
| Dec 4, 2025 | 234.99 | 240.48 | 234.97 | 240.39 | 240.39 | 4.88% | 397 |
| Dec 3, 2025 | 254.00 | 254.00 | 229.20 | 229.20 | 228.73 | -2.85% | 160 |
| Dec 2, 2025 | 240.85 | 240.85 | 234.73 | 235.92 | 235.43 | -1.64% | 591 |
| Dec 1, 2025 | 240.00 | 241.99 | 239.55 | 239.86 | 239.37 | -0.06% | 84 |
| Nov 28, 2025 | 239.77 | 244.07 | 239.59 | 240.00 | 239.51 | -0.41% | 274 |
| Nov 27, 2025 | 254.00 | 254.00 | 241.00 | 241.00 | 240.50 | -0.27% | 5 |
| Nov 26, 2025 | 240.96 | 242.15 | 240.49 | 241.66 | 241.16 | 0.49% | 32 |
| Nov 25, 2025 | 235.00 | 240.48 | 235.00 | 240.48 | 239.99 | 0.60% | 28 |
| Nov 24, 2025 | 239.28 | 239.53 | 235.68 | 239.05 | 238.56 | 0.90% | 541 |
| Nov 21, 2025 | 233.45 | 238.51 | 233.45 | 236.91 | 236.42 | 2.90% | 664 |
| Nov 19, 2025 | 228.50 | 230.23 | 228.50 | 230.23 | 229.76 | 0.85% | 710 |
| Nov 18, 2025 | 223.59 | 228.62 | 223.59 | 228.28 | 227.81 | 0.05% | 263 |
| Nov 17, 2025 | 232.28 | 232.28 | 227.74 | 228.16 | 227.69 | -1.77% | 995 |
| Nov 14, 2025 | 229.54 | 232.27 | 229.54 | 232.27 | 231.79 | 0.18% | 1,373 |
| Nov 13, 2025 | 235.02 | 235.02 | 230.70 | 231.85 | 231.37 | -1.09% | 52 |
| Nov 12, 2025 | 234.43 | 234.43 | 234.38 | 234.40 | 233.92 | 1.00% | 8 |
| Nov 11, 2025 | 232.42 | 232.75 | 231.38 | 232.07 | 231.59 | -0.90% | 1,236 |
| Nov 10, 2025 | 232.10 | 234.18 | 232.07 | 234.18 | 233.70 | 0.71% | 18 |
| Nov 7, 2025 | 230.46 | 233.44 | 230.46 | 232.54 | 232.06 | 0.90% | 47 |
| Nov 6, 2025 | 228.16 | 230.46 | 228.16 | 230.46 | 229.99 | -0.07% | 203 |
| Nov 5, 2025 | 233.47 | 233.47 | 229.54 | 230.62 | 230.15 | -0.23% | 85 |
| Nov 4, 2025 | 230.00 | 233.14 | 230.00 | 231.15 | 230.67 | -0.30% | 107 |
| Nov 3, 2025 | 232.42 | 232.42 | 228.62 | 231.84 | 231.36 | 0.75% | 603 |
| Oct 31, 2025 | 233.66 | 233.66 | 230.11 | 230.11 | 229.64 | -0.45% | 18 |
| Oct 30, 2025 | 231.38 | 231.60 | 230.34 | 231.14 | 230.66 | 0.85% | 129 |
| Oct 29, 2025 | 235.80 | 235.80 | 229.00 | 229.19 | 228.72 | -3.43% | 298 |
| Oct 28, 2025 | 238.99 | 239.75 | 237.34 | 237.34 | 236.85 | -0.69% | 30 |
| Oct 27, 2025 | 241.43 | 241.43 | 237.12 | 238.98 | 238.49 | -0.02% | 46 |
| Oct 24, 2025 | 239.77 | 240.24 | 238.57 | 239.03 | 238.54 | -0.10% | 119 |
| Oct 23, 2025 | 238.57 | 239.99 | 235.50 | 239.28 | 238.79 | 1.30% | 152 |
| Oct 22, 2025 | 245.83 | 245.83 | 236.20 | 236.20 | 235.71 | -2.95% | 447 |
| Oct 21, 2025 | 239.29 | 249.12 | 239.29 | 243.39 | 242.89 | 1.71% | 1,331 |
| Oct 20, 2025 | 240.00 | 240.72 | 238.80 | 239.29 | 238.80 | -1.28% | 2,369 |
| Oct 17, 2025 | 241.09 | 242.40 | 238.81 | 242.40 | 241.90 | 1.55% | 54 |
| Oct 16, 2025 | 244.32 | 244.80 | 238.70 | 238.70 | 238.21 | -1.97% | 100 |
| Oct 15, 2025 | 247.69 | 247.69 | 243.50 | 243.50 | 243.00 | -1.11% | 353 |
| Oct 14, 2025 | 245.94 | 247.41 | 245.28 | 246.23 | 245.72 | 1.12% | 60 |