Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 234.40
+2.33 (1.00%)
At close: Nov 11, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 234.43 | 234.43 | 234.38 | 234.40 | 234.40 | 1.00% | 8 |
| Nov 11, 2025 | 232.42 | 232.75 | 231.38 | 232.07 | 232.07 | -0.90% | 1,236 |
| Nov 10, 2025 | 232.10 | 234.18 | 232.07 | 234.18 | 234.18 | 0.71% | 18 |
| Nov 7, 2025 | 230.46 | 233.44 | 230.46 | 232.54 | 232.54 | 0.90% | 47 |
| Nov 6, 2025 | 228.16 | 230.46 | 228.16 | 230.46 | 230.46 | -0.07% | 203 |
| Nov 5, 2025 | 233.47 | 233.47 | 229.54 | 230.62 | 230.62 | -0.23% | 85 |
| Nov 4, 2025 | 230.00 | 233.14 | 230.00 | 231.15 | 231.15 | -0.30% | 107 |
| Nov 3, 2025 | 232.42 | 232.42 | 228.62 | 231.84 | 231.84 | 0.75% | 603 |
| Oct 31, 2025 | 233.66 | 233.66 | 230.11 | 230.11 | 230.11 | -0.45% | 18 |
| Oct 30, 2025 | 231.38 | 231.60 | 230.34 | 231.14 | 231.14 | 0.85% | 129 |
| Oct 29, 2025 | 235.80 | 235.80 | 229.00 | 229.19 | 229.19 | -3.43% | 298 |
| Oct 28, 2025 | 238.99 | 239.75 | 237.34 | 237.34 | 237.34 | -0.69% | 30 |
| Oct 27, 2025 | 241.43 | 241.43 | 237.12 | 238.98 | 238.98 | -0.02% | 46 |
| Oct 24, 2025 | 239.77 | 240.24 | 238.57 | 239.03 | 239.03 | -0.10% | 119 |
| Oct 23, 2025 | 238.57 | 239.99 | 235.50 | 239.28 | 239.28 | 1.30% | 152 |
| Oct 22, 2025 | 245.83 | 245.83 | 236.20 | 236.20 | 236.20 | -2.95% | 447 |
| Oct 21, 2025 | 239.29 | 249.12 | 239.29 | 243.39 | 243.39 | 1.71% | 1,331 |
| Oct 20, 2025 | 240.00 | 240.72 | 238.80 | 239.29 | 239.29 | -1.28% | 2,369 |
| Oct 17, 2025 | 241.09 | 242.40 | 238.81 | 242.40 | 242.40 | 1.55% | 54 |
| Oct 16, 2025 | 244.32 | 244.80 | 238.70 | 238.70 | 238.70 | -1.97% | 100 |
| Oct 15, 2025 | 247.69 | 247.69 | 243.50 | 243.50 | 243.50 | -1.11% | 353 |
| Oct 14, 2025 | 245.94 | 247.41 | 245.28 | 246.23 | 246.23 | 1.12% | 60 |
| Oct 13, 2025 | 243.77 | 245.24 | 242.76 | 243.51 | 243.51 | -0.77% | 259 |
| Oct 10, 2025 | 240.09 | 247.80 | 240.09 | 245.40 | 245.40 | 0.17% | 96 |
| Oct 9, 2025 | 243.11 | 244.98 | 242.64 | 244.98 | 244.98 | 2.04% | 110 |
| Oct 8, 2025 | 238.67 | 240.09 | 234.56 | 240.09 | 240.09 | 1.60% | 160 |
| Oct 7, 2025 | 229.09 | 236.46 | 229.09 | 236.30 | 236.30 | 1.08% | 124 |
| Oct 6, 2025 | 229.52 | 233.89 | 229.52 | 233.77 | 233.77 | -0.19% | 32 |
| Oct 3, 2025 | 234.73 | 236.11 | 232.30 | 234.21 | 234.21 | 0.78% | 68 |
| Oct 2, 2025 | 231.68 | 233.07 | 231.68 | 232.40 | 232.40 | -0.34% | 10 |
| Oct 1, 2025 | 235.28 | 235.28 | 230.88 | 233.19 | 233.19 | -0.89% | 69 |
| Sep 30, 2025 | 236.32 | 236.32 | 234.64 | 235.28 | 235.28 | -0.74% | 14 |
| Sep 29, 2025 | 233.84 | 237.04 | 232.50 | 237.04 | 237.04 | 1.37% | 73 |
| Sep 26, 2025 | 235.20 | 235.20 | 232.56 | 233.84 | 233.84 | 0.41% | 69 |
| Sep 25, 2025 | 232.53 | 233.12 | 232.24 | 232.88 | 232.88 | 0.07% | 93 |
| Sep 24, 2025 | 232.67 | 235.50 | 231.97 | 232.72 | 232.72 | 0.03% | 9,197 |
| Sep 23, 2025 | 239.76 | 239.76 | 232.66 | 232.66 | 232.66 | -2.96% | 6,238 |
| Sep 22, 2025 | 233.50 | 240.60 | 233.50 | 239.76 | 239.76 | 0.71% | 66 |
| Sep 19, 2025 | 237.90 | 238.80 | 237.36 | 238.08 | 238.08 | 0.57% | 138 |
| Sep 18, 2025 | 246.30 | 247.51 | 235.76 | 236.72 | 236.72 | -3.89% | 133 |
| Sep 17, 2025 | 245.50 | 249.00 | 245.50 | 246.30 | 246.30 | 0.33% | 2,969 |
| Sep 16, 2025 | 247.75 | 247.75 | 245.40 | 245.50 | 245.50 | -0.61% | 161 |
| Sep 15, 2025 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | -2.76% | 21 |
| Sep 12, 2025 | 259.32 | 259.32 | 251.42 | 254.02 | 254.02 | -1.73% | 449 |
| Sep 11, 2025 | 256.99 | 260.56 | 253.62 | 258.50 | 258.50 | 0.57% | 139 |
| Sep 10, 2025 | 259.22 | 259.22 | 254.59 | 257.04 | 256.55 | -0.24% | 82 |
| Sep 9, 2025 | 258.95 | 258.95 | 257.14 | 257.66 | 257.17 | 0.85% | 9 |
| Sep 8, 2025 | 254.75 | 256.00 | 253.00 | 255.50 | 255.02 | 0.79% | 245 |
| Sep 5, 2025 | 256.46 | 256.46 | 250.24 | 253.50 | 253.02 | -1.15% | 23 |
| Sep 4, 2025 | 254.16 | 257.38 | 254.16 | 256.46 | 255.98 | 0.90% | 194 |