Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 226.00
-8.14 (-3.48%)
At close: May 20, 2026
BVMF:N1DA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 220.85 | 220.85 | 218.02 | 218.67 | 218.67 | -1.87% | 98 |
| Mar 24, 2026 | 228.82 | 228.82 | 222.83 | 222.83 | 222.83 | -1.64% | 61 |
| Mar 23, 2026 | 223.59 | 228.01 | 223.59 | 226.55 | 226.55 | -0.71% | 66 |
| Mar 20, 2026 | 226.92 | 228.16 | 226.92 | 228.16 | 228.16 | 1.55% | 19 |
| Mar 19, 2026 | 225.99 | 225.99 | 223.25 | 224.67 | 224.67 | 0.69% | 79 |
| Mar 18, 2026 | 225.99 | 225.99 | 222.45 | 223.13 | 223.13 | -0.88% | 61 |
| Mar 17, 2026 | 225.51 | 226.24 | 224.25 | 225.12 | 225.12 | 0.43% | 1,564 |
| Mar 16, 2026 | 224.02 | 226.00 | 223.23 | 224.15 | 224.15 | 0.52% | 191 |
| Mar 13, 2026 | 225.53 | 225.53 | 223.00 | 223.00 | 223.00 | 1.77% | 151 |
| Mar 12, 2026 | 221.62 | 221.62 | 216.92 | 219.12 | 218.65 | -0.95% | 118 |
| Mar 11, 2026 | 226.66 | 227.54 | 215.86 | 221.23 | 220.75 | -2.40% | 51 |
| Mar 10, 2026 | 229.98 | 230.48 | 226.09 | 226.66 | 226.17 | -0.76% | 36 |
| Mar 9, 2026 | 224.13 | 228.39 | 222.81 | 228.39 | 227.90 | -1.39% | 1,172 |