Skip to main content
logo
Nasdaq, Inc. (BVMF:N1DA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
227.40
-0.85 (-0.37%)
Last updated: Apr 30, 2026, 2:28 PM GMT-3

BVMF:N1DA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026228.25228.25227.03227.03--0.53%2
Apr 29, 2026229.00229.00225.99228.25228.250.60%211
Apr 28, 2026225.00226.88225.00226.88226.880.53%180
Apr 27, 2026224.02226.81224.02225.69225.690.74%179
Apr 24, 2026220.65224.63220.65224.03224.031.97%144
Apr 23, 2026217.00222.60217.00219.71219.712.62%2,419
Apr 22, 2026218.00218.00212.50214.11214.11-1.59%990
Apr 20, 2026221.68221.70216.90217.58217.58-1.66%846
Apr 17, 2026219.28223.25219.28221.25221.25-0.23%1,203
Apr 16, 2026217.24222.23217.24221.77221.770.04%50
Apr 15, 2026218.32222.40217.50221.68221.682.56%870
Apr 14, 2026215.49217.80215.41216.15216.151.10%99
Apr 13, 2026208.95214.55208.12213.80213.802.35%183
Apr 10, 2026211.77211.77207.37208.90208.90-2.31%8,819
Apr 9, 2026224.00224.00213.85213.85213.85-4.98%433
Apr 8, 2026225.60226.09224.64225.05225.051.02%3,111
Apr 7, 2026225.50225.50222.77222.77222.77-1.31%152
Apr 6, 2026220.89225.94220.89225.72225.721.27%621
Apr 2, 2026219.07222.89219.07222.89222.891.82%101
Apr 1, 2026220.00221.51218.91218.91218.91-0.50%1,381
Mar 31, 2026219.58220.76218.77220.00220.000.16%686
Mar 30, 2026219.33219.64217.99219.64219.642.55%699
Mar 27, 2026215.69216.47213.00214.17214.17-2.55%36
Mar 26, 2026220.89220.90219.78219.78219.780.51%37
Mar 25, 2026220.85220.85218.02218.67218.67-1.87%98
Mar 24, 2026228.82228.82222.83222.83222.83-1.64%61
Mar 23, 2026223.59228.01223.59226.55226.55-0.71%66
Mar 20, 2026226.92228.16226.92228.16228.161.55%19
Mar 19, 2026225.99225.99223.25224.67224.670.69%79
Mar 18, 2026225.99225.99222.45223.13223.13-0.88%61
Mar 17, 2026225.51226.24224.25225.12225.120.43%1,564
Mar 16, 2026224.02226.00223.23224.15224.150.52%191
Mar 13, 2026225.53225.53223.00223.00223.001.77%151
Mar 12, 2026221.62221.62216.92219.12218.65-0.95%118
Mar 11, 2026226.66227.54215.86221.23220.75-2.40%51
Mar 10, 2026229.98230.48226.09226.66226.17-0.76%36
Mar 9, 2026224.13228.39222.81228.39227.90-1.39%1,172
Mar 6, 2026228.28237.36228.28231.61231.11-0.57%205
Mar 5, 2026233.21233.99230.46232.94232.44-0.12%118
Mar 4, 2026235.56235.56229.00233.21232.71-52
Mar 3, 2026230.36233.22226.83233.22232.722.26%206
Mar 2, 2026225.27229.31225.16228.07227.582.01%638
Feb 27, 2026230.47230.47223.57223.57223.09-2.02%124
Feb 26, 2026223.87228.18223.69228.18227.695.80%66
Feb 25, 2026209.80215.67209.80215.67215.202.53%406
Feb 24, 2026202.50210.34202.50210.34209.881.79%754
Feb 23, 2026212.97212.97205.50206.64206.19-3.18%84
Feb 20, 2026212.40213.42211.30213.42212.960.42%80
Feb 19, 2026218.60218.60211.99212.52212.06-2.78%46
Feb 18, 2026212.56218.60212.56218.60218.135.23%39