Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 235.92
-3.94 (-1.64%)
At close: Dec 2, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 234.99 | 240.48 | 234.97 | 240.48 | 240.48 | 4.92% | 377 |
| 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 |
| Oct 13, 2025 | 243.77 | 245.24 | 242.76 | 243.51 | 243.01 | -0.77% | 259 |
| Oct 10, 2025 | 240.09 | 247.80 | 240.09 | 245.40 | 244.90 | 0.17% | 96 |
| Oct 9, 2025 | 243.11 | 244.98 | 242.64 | 244.98 | 244.48 | 2.04% | 110 |
| Oct 8, 2025 | 238.67 | 240.09 | 234.56 | 240.09 | 239.60 | 1.60% | 160 |
| Oct 7, 2025 | 229.09 | 236.46 | 229.09 | 236.30 | 235.81 | 1.08% | 124 |
| Oct 6, 2025 | 229.52 | 233.89 | 229.52 | 233.77 | 233.29 | -0.19% | 32 |
| Oct 3, 2025 | 234.73 | 236.11 | 232.30 | 234.21 | 233.73 | 0.78% | 68 |
| Oct 2, 2025 | 231.68 | 233.07 | 231.68 | 232.40 | 231.92 | -0.34% | 10 |
| Oct 1, 2025 | 235.28 | 235.28 | 230.88 | 233.19 | 232.71 | -0.89% | 69 |
| Sep 30, 2025 | 236.32 | 236.32 | 234.64 | 235.28 | 234.80 | -0.74% | 14 |
| Sep 29, 2025 | 233.84 | 237.04 | 232.50 | 237.04 | 236.55 | 1.37% | 73 |
| Sep 26, 2025 | 235.20 | 235.20 | 232.56 | 233.84 | 233.36 | 0.41% | 69 |
| Sep 25, 2025 | 232.53 | 233.12 | 232.24 | 232.88 | 232.40 | 0.07% | 93 |