Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 280.28
+1.28 (0.46%)
Last updated: Oct 28, 2026, 4:24 PM GMT-3
BVMF:N1DA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 279.00 | 283.92 | 279.00 | 280.28 | 280.28 | 0.46% | 77 |
| Oct 27, 2026 | 283.34 | 283.34 | 277.20 | 279.00 | 279.00 | -1.25% | 261 |
| Oct 26, 2026 | 285.06 | 285.06 | 280.54 | 282.52 | 282.52 | 8.88% | 209 |
| Oct 23, 2026 | 257.66 | 260.26 | 257.66 | 259.48 | 259.48 | 0.03% | 69 |
| Oct 22, 2026 | 245.00 | 259.40 | 245.00 | 259.40 | 259.40 | 8.08% | 698 |
| Oct 21, 2026 | 238.28 | 242.39 | 238.00 | 240.00 | 240.00 | 0.72% | 235 |
| Oct 20, 2026 | 231.20 | 240.12 | 231.20 | 238.28 | 238.28 | 1.00% | 136 |
| Oct 19, 2026 | 236.40 | 236.64 | 235.92 | 235.92 | 235.92 | -0.20% | 25 |
| Oct 16, 2026 | 231.26 | 237.61 | 231.26 | 236.40 | 236.40 | 0.18% | 20 |
| Oct 15, 2026 | 228.10 | 238.94 | 228.10 | 235.98 | 235.98 | 1.38% | 18 |
| Oct 14, 2026 | 233.91 | 233.91 | 231.15 | 232.76 | 232.76 | -0.95% | 48 |
| Oct 13, 2026 | 237.60 | 238.31 | 235.00 | 235.00 | 235.00 | 0.76% | 67 |
| Oct 9, 2026 | 238.00 | 238.00 | 230.00 | 233.22 | 233.22 | 1.30% | 103 |
| Oct 8, 2026 | 229.77 | 230.23 | 229.77 | 230.23 | 230.23 | 0.20% | 4 |
| Oct 7, 2026 | 234.16 | 234.16 | 226.99 | 229.77 | 229.77 | -0.89% | 15 |
| Oct 6, 2026 | 232.07 | 232.07 | 230.46 | 231.84 | 231.84 | 0.36% | 6,233 |
| Oct 5, 2026 | 233.01 | 233.01 | 224.51 | 231.00 | 231.00 | -2.14% | 715 |
| Oct 2, 2026 | 243.85 | 243.85 | 235.44 | 236.04 | 236.04 | -2.23% | 402 |
| Oct 1, 2026 | 240.92 | 241.43 | 239.07 | 241.43 | 241.43 | 0.80% | 55 |
| Sep 30, 2026 | 239.28 | 241.40 | 238.80 | 239.52 | 239.52 | 0.10% | 438 |
| Sep 29, 2026 | 244.20 | 244.20 | 239.28 | 239.28 | 239.28 | -1.19% | 101 |
| Sep 28, 2026 | 240.00 | 242.16 | 239.76 | 242.16 | 242.16 | -0.77% | 50 |
| Sep 25, 2026 | 245.50 | 245.50 | 244.03 | 244.03 | 244.03 | -0.60% | 8 |
| Sep 24, 2026 | 246.33 | 247.61 | 244.76 | 245.50 | 245.50 | -0.69% | 16 |
| Sep 23, 2026 | 248.56 | 249.50 | 246.72 | 247.20 | 247.20 | 2.54% | 46 |
| Sep 22, 2026 | 235.33 | 242.50 | 235.33 | 241.08 | 241.08 | 0.39% | 96 |
| Sep 21, 2026 | 240.48 | 240.53 | 239.04 | 240.14 | 240.14 | 0.68% | 144 |
| Sep 18, 2026 | 238.51 | 238.51 | 238.51 | 238.51 | 238.51 | 2.58% | 1 |
| Sep 17, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 1.57% | 3 |
| Sep 16, 2026 | 232.72 | 232.72 | 228.39 | 228.91 | 228.91 | -0.65% | 56 |
| Sep 15, 2026 | 233.90 | 233.90 | 230.41 | 230.41 | 230.41 | -1.69% | 103 |
| Sep 14, 2026 | 238.16 | 238.97 | 234.37 | 234.37 | 234.37 | -0.46% | 59 |
| Sep 11, 2026 | 235.83 | 235.83 | 232.75 | 235.46 | 235.46 | -2.07% | 52 |
| Sep 9, 2026 | 242.00 | 242.00 | 240.96 | 240.96 | 240.43 | -0.83% | 595 |
| Sep 8, 2026 | 245.01 | 245.01 | 241.35 | 242.97 | 242.43 | -0.83% | 266 |
| Sep 4, 2026 | 252.57 | 252.57 | 245.01 | 245.01 | 244.47 | -2.03% | 127 |
| Sep 3, 2026 | 251.45 | 251.45 | 249.49 | 250.08 | 249.53 | 2.18% | 211 |
| Sep 2, 2026 | 252.20 | 252.20 | 242.74 | 244.74 | 244.20 | -2.96% | 143 |
| Sep 1, 2026 | 254.00 | 254.00 | 250.63 | 252.20 | 251.64 | -0.82% | 81 |
| Aug 31, 2026 | 260.25 | 260.25 | 254.28 | 254.28 | 253.72 | -1.32% | 36 |
| Aug 28, 2026 | 258.14 | 260.79 | 257.67 | 257.67 | 257.10 | -0.18% | 120 |
| Aug 27, 2026 | 253.50 | 259.99 | 253.50 | 258.14 | 257.57 | 0.93% | 121 |
| Aug 26, 2026 | 258.00 | 258.00 | 252.80 | 255.75 | 255.18 | 0.12% | 345 |
| Aug 25, 2026 | 248.18 | 255.44 | 248.18 | 255.44 | 254.88 | 0.86% | 25 |
| Aug 24, 2026 | 251.01 | 253.25 | 251.01 | 253.25 | 252.69 | 0.54% | 7 |
| Aug 21, 2026 | 252.00 | 254.00 | 251.89 | 251.89 | 251.33 | -1.27% | 53 |
| Aug 20, 2026 | 250.30 | 256.92 | 250.30 | 255.14 | 254.58 | 2.26% | 28 |
| Aug 19, 2026 | 251.99 | 254.50 | 249.00 | 249.51 | 248.96 | -1.77% | 224 |
| Aug 18, 2026 | 252.60 | 254.00 | 252.60 | 254.00 | 253.44 | 0.59% | 15 |
| Aug 17, 2026 | 253.01 | 253.01 | 251.27 | 252.50 | 251.94 | -0.20% | 39 |