Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 234.14
-0.82 (-0.35%)
At close: Jul 20, 2026
BVMF:N1DA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 240.01 | 241.81 | 233.76 | 234.96 | 234.96 | -1.93% | 429 |
| Jul 16, 2026 | 234.58 | 242.42 | 234.28 | 239.58 | 239.58 | 3.93% | 411 |
| Jul 15, 2026 | 230.15 | 231.35 | 229.91 | 230.52 | 230.52 | 2.91% | 433 |
| Jul 14, 2026 | 224.49 | 225.62 | 223.29 | 224.00 | 224.00 | -2.22% | 56 |
| Jul 13, 2026 | 226.75 | 229.08 | 226.75 | 229.08 | 229.08 | 2.27% | 151 |
| Jul 10, 2026 | 224.80 | 227.99 | 224.00 | 224.00 | 224.00 | 0.41% | 236 |
| Jul 9, 2026 | 217.57 | 224.50 | 217.57 | 223.08 | 223.08 | 1.63% | 110 |
| Jul 8, 2026 | 219.12 | 219.51 | 219.12 | 219.51 | 219.51 | -1.41% | 7 |
| Jul 7, 2026 | 220.52 | 223.00 | 218.07 | 222.64 | 222.64 | 1.97% | 166 |
| Jul 6, 2026 | 218.00 | 220.44 | 217.14 | 218.33 | 218.33 | 0.04% | 232 |
| Jul 3, 2026 | 221.00 | 221.00 | 218.25 | 218.25 | 218.25 | -0.39% | 20 |
| Jul 2, 2026 | 216.35 | 220.50 | 216.35 | 219.11 | 219.11 | 1.28% | 285 |
| Jul 1, 2026 | 197.96 | 216.35 | 197.96 | 216.35 | 216.35 | 6.26% | 1,308 |
| Jun 30, 2026 | 201.40 | 205.00 | 199.28 | 203.60 | 203.60 | 2.41% | 251 |
| Jun 29, 2026 | 203.39 | 204.18 | 198.81 | 198.81 | 198.81 | -2.25% | 274 |
| Jun 26, 2026 | 203.66 | 205.35 | 201.95 | 203.39 | 203.39 | 0.87% | 170 |
| Jun 25, 2026 | 212.10 | 212.10 | 201.64 | 201.64 | 201.64 | -4.93% | 368 |
| Jun 24, 2026 | 214.40 | 216.32 | 212.10 | 212.10 | 212.10 | -1.07% | 75 |
| Jun 23, 2026 | 214.44 | 215.46 | 214.40 | 214.40 | 214.40 | 0.98% | 217 |
| Jun 22, 2026 | 212.30 | 214.20 | 209.16 | 212.31 | 212.31 | 1.10% | 818 |
| Jun 19, 2026 | 209.88 | 214.31 | 208.00 | 210.00 | 210.00 | -1.95% | 1,104 |
| Jun 18, 2026 | 217.25 | 217.36 | 210.50 | 214.17 | 214.17 | 0.02% | 166 |
| Jun 17, 2026 | 223.00 | 223.00 | 210.40 | 214.12 | 214.12 | -5.68% | 624 |
| Jun 16, 2026 | 228.31 | 228.89 | 223.74 | 227.02 | 227.02 | -1.52% | 45 |
| Jun 15, 2026 | 225.72 | 232.00 | 225.28 | 230.53 | 230.53 | 2.13% | 287 |
| Jun 12, 2026 | 225.98 | 225.98 | 221.01 | 225.72 | 225.72 | -0.12% | 144 |
| Jun 11, 2026 | 224.00 | 227.74 | 223.90 | 225.98 | 225.98 | 1.12% | 135 |
| Jun 10, 2026 | 215.74 | 229.80 | 215.74 | 224.00 | 223.48 | -0.74% | 230 |
| Jun 9, 2026 | 225.50 | 226.29 | 225.50 | 225.68 | 225.16 | 0.48% | 6 |
| Jun 8, 2026 | 219.14 | 225.27 | 219.14 | 224.60 | 224.08 | 0.44% | 157 |
| Jun 5, 2026 | 224.66 | 224.66 | 223.30 | 223.62 | 223.10 | 1.81% | 26 |
| Jun 3, 2026 | 220.76 | 220.76 | 219.65 | 219.65 | 219.14 | -0.21% | 14 |
| Jun 2, 2026 | 235.17 | 235.17 | 218.50 | 220.11 | 219.60 | -5.47% | 348 |
| Jun 1, 2026 | 230.00 | 235.10 | 230.00 | 232.84 | 232.30 | -0.27% | 6,099 |
| May 29, 2026 | 231.10 | 237.30 | 231.10 | 233.46 | 232.92 | 2.05% | 93 |
| May 28, 2026 | 228.00 | 229.71 | 228.00 | 228.77 | 228.24 | 0.25% | 146 |
| May 27, 2026 | 230.92 | 231.00 | 228.21 | 228.21 | 227.68 | -0.18% | 274 |
| May 26, 2026 | 228.05 | 228.89 | 226.98 | 228.63 | 228.10 | 0.25% | 93 |
| May 25, 2026 | 217.00 | 229.97 | 217.00 | 228.05 | 227.52 | -0.13% | 63 |
| May 22, 2026 | 229.35 | 229.35 | 228.06 | 228.34 | 227.81 | 0.95% | 150 |
| May 21, 2026 | 228.26 | 228.26 | 223.57 | 226.18 | 225.66 | 0.08% | 57 |
| May 20, 2026 | 234.14 | 234.14 | 224.82 | 226.00 | 225.48 | -3.48% | 7,299 |
| May 19, 2026 | 232.29 | 235.22 | 232.29 | 234.14 | 233.60 | 0.80% | 724 |
| May 18, 2026 | 232.29 | 232.29 | 228.67 | 232.29 | 231.75 | 1.00% | 15 |
| May 15, 2026 | 230.08 | 231.38 | 229.99 | 229.99 | 229.46 | 1.45% | 505 |
| May 14, 2026 | 226.38 | 229.53 | 224.58 | 226.70 | 226.17 | 4.09% | 44 |
| May 13, 2026 | 222.13 | 222.13 | 216.89 | 217.80 | 217.29 | -0.97% | 9 |
| May 12, 2026 | 215.14 | 219.93 | 215.14 | 219.93 | 219.42 | 2.00% | 59 |
| May 11, 2026 | 215.34 | 216.00 | 215.34 | 215.61 | 215.11 | -0.82% | 119 |
| May 8, 2026 | 212.79 | 217.46 | 212.79 | 217.40 | 216.90 | -0.50% | 45 |