Nasdaq, Inc. (BVMF:N1DA34)
Brazil · Delayed Price · Currency is BRL 238.51
+6.01 (2.58%)
At close: Sep 18, 2026
BVMF:N1DA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 252.50 | 254.27 | 252.50 | 253.01 | 252.45 | 1.28% | 75 |
| Aug 13, 2026 | 246.90 | 250.23 | 246.90 | 249.81 | 249.26 | 1.24% | 169 |
| Aug 12, 2026 | 248.71 | 248.71 | 245.00 | 246.75 | 246.20 | 0.21% | 358 |
| Aug 11, 2026 | 245.51 | 246.71 | 245.51 | 246.24 | 245.70 | 0.78% | 32 |
| Aug 10, 2026 | 239.44 | 244.84 | 239.44 | 244.34 | 243.80 | 1.00% | 62 |
| Aug 7, 2026 | 242.33 | 242.65 | 240.49 | 241.92 | 241.39 | 0.83% | 45 |
| Aug 6, 2026 | 239.93 | 239.93 | 239.93 | 239.93 | 239.40 | -0.03% | 1 |
| Aug 5, 2026 | 241.43 | 244.77 | 240.01 | 240.01 | 239.48 | -0.59% | 67 |
| Aug 4, 2026 | 242.04 | 242.25 | 238.80 | 241.43 | 240.90 | 0.75% | 68 |
| Aug 3, 2026 | 239.38 | 239.64 | 237.74 | 239.64 | 239.11 | 0.25% | 745 |
| Jul 31, 2026 | 239.51 | 240.09 | 238.56 | 239.04 | 238.51 | -0.50% | 17 |
| Jul 30, 2026 | 240.33 | 241.49 | 238.75 | 240.24 | 239.71 | -2.04% | 121 |
| Jul 29, 2026 | 245.26 | 247.49 | 245.24 | 245.24 | 244.70 | 0.32% | 44 |
| Jul 28, 2026 | 235.09 | 246.94 | 235.09 | 244.46 | 243.92 | 1.91% | 155 |
| Jul 27, 2026 | 233.22 | 239.89 | 233.22 | 239.89 | 239.36 | 2.86% | 112 |
| Jul 24, 2026 | 234.15 | 234.15 | 231.61 | 233.22 | 232.70 | -0.40% | 20 |
| Jul 23, 2026 | 229.00 | 237.00 | 229.00 | 234.15 | 233.63 | 1.84% | 655 |
| Jul 22, 2026 | 232.21 | 232.21 | 229.91 | 229.91 | 229.40 | - | 23 |
| Jul 21, 2026 | 230.00 | 230.55 | 229.78 | 229.91 | 229.40 | -1.81% | 440 |
| Jul 20, 2026 | 231.23 | 234.37 | 231.23 | 234.14 | 233.62 | -0.35% | 40 |
| Jul 17, 2026 | 240.01 | 241.81 | 233.76 | 234.96 | 234.44 | -1.93% | 429 |
| Jul 16, 2026 | 234.58 | 242.42 | 234.28 | 239.58 | 239.05 | 3.93% | 411 |
| Jul 15, 2026 | 230.15 | 231.35 | 229.91 | 230.52 | 230.01 | 2.91% | 433 |
| Jul 14, 2026 | 224.49 | 225.62 | 223.29 | 224.00 | 223.50 | -2.22% | 56 |
| Jul 13, 2026 | 226.75 | 229.08 | 226.75 | 229.08 | 228.57 | 2.27% | 151 |
| Jul 10, 2026 | 224.80 | 227.99 | 224.00 | 224.00 | 223.50 | 0.41% | 236 |
| Jul 9, 2026 | 217.57 | 224.50 | 217.57 | 223.08 | 222.59 | 1.63% | 110 |
| Jul 8, 2026 | 219.12 | 219.51 | 219.12 | 219.51 | 219.02 | -1.41% | 7 |