Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 225.68
+1.08 (0.48%)
Last updated: Jun 9, 2026, 4:10 PM GMT-3
BVMF:N1DA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 225.50 | 226.29 | 225.50 | 225.68 | - | 0.48% | 3 |
| Jun 8, 2026 | 219.14 | 225.27 | 219.14 | 224.60 | 224.60 | 0.44% | 157 |
| Jun 5, 2026 | 224.66 | 224.66 | 223.30 | 223.62 | 223.62 | 1.81% | 26 |
| Jun 3, 2026 | 220.76 | 220.76 | 219.65 | 219.65 | 219.65 | -0.21% | 14 |
| Jun 2, 2026 | 235.17 | 235.17 | 218.50 | 220.11 | 220.11 | -5.47% | 348 |
| Jun 1, 2026 | 230.00 | 235.10 | 230.00 | 232.84 | 232.84 | -0.27% | 6,099 |
| May 29, 2026 | 231.10 | 237.30 | 231.10 | 233.46 | 233.46 | 2.05% | 93 |
| May 28, 2026 | 228.00 | 229.71 | 228.00 | 228.77 | 228.77 | 0.25% | 146 |
| May 27, 2026 | 230.92 | 231.00 | 228.21 | 228.21 | 228.21 | -0.18% | 274 |
| May 26, 2026 | 228.05 | 228.89 | 226.98 | 228.63 | 228.63 | 0.25% | 93 |
| May 25, 2026 | 217.00 | 229.97 | 217.00 | 228.05 | 228.05 | -0.13% | 63 |
| May 22, 2026 | 229.35 | 229.35 | 228.06 | 228.34 | 228.34 | 0.95% | 150 |
| May 21, 2026 | 228.26 | 228.26 | 223.57 | 226.18 | 226.18 | 0.08% | 57 |
| May 20, 2026 | 234.14 | 234.14 | 224.82 | 226.00 | 226.00 | -3.48% | 7,299 |
| May 19, 2026 | 232.29 | 235.22 | 232.29 | 234.14 | 234.14 | 0.80% | 724 |
| May 18, 2026 | 232.29 | 232.29 | 228.67 | 232.29 | 232.29 | 1.00% | 15 |
| May 15, 2026 | 230.08 | 231.38 | 229.99 | 229.99 | 229.99 | 1.45% | 505 |
| May 14, 2026 | 226.38 | 229.53 | 224.58 | 226.70 | 226.70 | 4.09% | 44 |
| May 13, 2026 | 222.13 | 222.13 | 216.89 | 217.80 | 217.80 | -0.97% | 9 |
| May 12, 2026 | 215.14 | 219.93 | 215.14 | 219.93 | 219.93 | 2.00% | 59 |
| May 11, 2026 | 215.34 | 216.00 | 215.34 | 215.61 | 215.61 | -0.82% | 119 |
| May 8, 2026 | 212.79 | 217.46 | 212.79 | 217.40 | 217.40 | -0.50% | 45 |
| May 7, 2026 | 218.58 | 220.20 | 218.00 | 218.50 | 218.50 | 0.69% | 193 |
| May 6, 2026 | 214.46 | 220.70 | 214.46 | 217.00 | 217.00 | -0.84% | 199 |
| May 5, 2026 | 225.00 | 225.00 | 218.15 | 218.84 | 218.84 | -3.40% | 321 |
| May 4, 2026 | 226.66 | 230.00 | 226.33 | 226.55 | 226.55 | -0.40% | 80 |
| Apr 30, 2026 | 228.25 | 228.25 | 227.03 | 227.46 | 227.46 | -0.35% | 8 |
| Apr 29, 2026 | 229.00 | 229.00 | 225.99 | 228.25 | 228.25 | 0.60% | 211 |
| Apr 28, 2026 | 225.00 | 226.88 | 225.00 | 226.88 | 226.88 | 0.53% | 180 |
| Apr 27, 2026 | 224.02 | 226.81 | 224.02 | 225.69 | 225.69 | 0.74% | 179 |
| Apr 24, 2026 | 220.65 | 224.63 | 220.65 | 224.03 | 224.03 | 1.97% | 144 |
| Apr 23, 2026 | 217.00 | 222.60 | 217.00 | 219.71 | 219.71 | 2.62% | 2,419 |
| Apr 22, 2026 | 218.00 | 218.00 | 212.50 | 214.11 | 214.11 | -1.59% | 990 |
| Apr 20, 2026 | 221.68 | 221.70 | 216.90 | 217.58 | 217.58 | -1.66% | 846 |
| Apr 17, 2026 | 219.28 | 223.25 | 219.28 | 221.25 | 221.25 | -0.23% | 1,203 |
| Apr 16, 2026 | 217.24 | 222.23 | 217.24 | 221.77 | 221.77 | 0.04% | 50 |
| Apr 15, 2026 | 218.32 | 222.40 | 217.50 | 221.68 | 221.68 | 2.56% | 870 |
| Apr 14, 2026 | 215.49 | 217.80 | 215.41 | 216.15 | 216.15 | 1.10% | 99 |
| Apr 13, 2026 | 208.95 | 214.55 | 208.12 | 213.80 | 213.80 | 2.35% | 183 |
| Apr 10, 2026 | 211.77 | 211.77 | 207.37 | 208.90 | 208.90 | -2.31% | 8,819 |
| Apr 9, 2026 | 224.00 | 224.00 | 213.85 | 213.85 | 213.85 | -4.98% | 433 |
| Apr 8, 2026 | 225.60 | 226.09 | 224.64 | 225.05 | 225.05 | 1.02% | 3,111 |
| Apr 7, 2026 | 225.50 | 225.50 | 222.77 | 222.77 | 222.77 | -1.31% | 152 |
| Apr 6, 2026 | 220.89 | 225.94 | 220.89 | 225.72 | 225.72 | 1.27% | 621 |
| Apr 2, 2026 | 219.07 | 222.89 | 219.07 | 222.89 | 222.89 | 1.82% | 101 |
| Apr 1, 2026 | 220.00 | 221.51 | 218.91 | 218.91 | 218.91 | -0.50% | 1,381 |
| Mar 31, 2026 | 219.58 | 220.76 | 218.77 | 220.00 | 220.00 | 0.16% | 686 |
| Mar 30, 2026 | 219.33 | 219.64 | 217.99 | 219.64 | 219.64 | 2.55% | 699 |
| Mar 27, 2026 | 215.69 | 216.47 | 213.00 | 214.17 | 214.17 | -2.55% | 36 |
| Mar 26, 2026 | 220.89 | 220.90 | 219.78 | 219.78 | 219.78 | 0.51% | 37 |