Nasdaq, Inc. (BVMF:N1DA34)
Brazil
· Delayed Price · Currency is BRL 240.39
+11.66 (5.10%)
At close: Dec 4, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.16 | 246.95 | 242.16 | 244.32 | 244.32 | 1.63% | 114 |
| Dec 4, 2025 | 234.99 | 240.48 | 234.97 | 240.39 | 240.39 | 4.88% | 397 |
| Dec 3, 2025 | 254.00 | 254.00 | 229.20 | 229.20 | 228.73 | -2.85% | 160 |
| Dec 2, 2025 | 240.85 | 240.85 | 234.73 | 235.92 | 235.43 | -1.64% | 591 |
| Dec 1, 2025 | 240.00 | 241.99 | 239.55 | 239.86 | 239.37 | -0.06% | 84 |
| Nov 28, 2025 | 239.77 | 244.07 | 239.59 | 240.00 | 239.51 | -0.41% | 274 |
| Nov 27, 2025 | 254.00 | 254.00 | 241.00 | 241.00 | 240.50 | -0.27% | 5 |
| Nov 26, 2025 | 240.96 | 242.15 | 240.49 | 241.66 | 241.16 | 0.49% | 32 |
| Nov 25, 2025 | 235.00 | 240.48 | 235.00 | 240.48 | 239.99 | 0.60% | 28 |
| Nov 24, 2025 | 239.28 | 239.53 | 235.68 | 239.05 | 238.56 | 0.90% | 541 |
| Nov 21, 2025 | 233.45 | 238.51 | 233.45 | 236.91 | 236.42 | 2.90% | 664 |
| Nov 19, 2025 | 228.50 | 230.23 | 228.50 | 230.23 | 229.76 | 0.85% | 710 |
| Nov 18, 2025 | 223.59 | 228.62 | 223.59 | 228.28 | 227.81 | 0.05% | 263 |
| Nov 17, 2025 | 232.28 | 232.28 | 227.74 | 228.16 | 227.69 | -1.77% | 995 |
| Nov 14, 2025 | 229.54 | 232.27 | 229.54 | 232.27 | 231.79 | 0.18% | 1,373 |
| Nov 13, 2025 | 235.02 | 235.02 | 230.70 | 231.85 | 231.37 | -1.09% | 52 |
| Nov 12, 2025 | 234.43 | 234.43 | 234.38 | 234.40 | 233.92 | 1.00% | 8 |
| Nov 11, 2025 | 232.42 | 232.75 | 231.38 | 232.07 | 231.59 | -0.90% | 1,236 |
| Nov 10, 2025 | 232.10 | 234.18 | 232.07 | 234.18 | 233.70 | 0.71% | 18 |
| Nov 7, 2025 | 230.46 | 233.44 | 230.46 | 232.54 | 232.06 | 0.90% | 47 |
| Nov 6, 2025 | 228.16 | 230.46 | 228.16 | 230.46 | 229.99 | -0.07% | 203 |
| Nov 5, 2025 | 233.47 | 233.47 | 229.54 | 230.62 | 230.15 | -0.23% | 85 |
| Nov 4, 2025 | 230.00 | 233.14 | 230.00 | 231.15 | 230.67 | -0.30% | 107 |
| Nov 3, 2025 | 232.42 | 232.42 | 228.62 | 231.84 | 231.36 | 0.75% | 603 |
| Oct 31, 2025 | 233.66 | 233.66 | 230.11 | 230.11 | 229.64 | -0.45% | 18 |
| Oct 30, 2025 | 231.38 | 231.60 | 230.34 | 231.14 | 230.66 | 0.85% | 129 |
| Oct 29, 2025 | 235.80 | 235.80 | 229.00 | 229.19 | 228.72 | -3.43% | 298 |
| Oct 28, 2025 | 238.99 | 239.75 | 237.34 | 237.34 | 236.85 | -0.69% | 30 |
| Oct 27, 2025 | 241.43 | 241.43 | 237.12 | 238.98 | 238.49 | -0.02% | 46 |
| Oct 24, 2025 | 239.77 | 240.24 | 238.57 | 239.03 | 238.54 | -0.10% | 119 |
| Oct 23, 2025 | 238.57 | 239.99 | 235.50 | 239.28 | 238.79 | 1.30% | 152 |
| Oct 22, 2025 | 245.83 | 245.83 | 236.20 | 236.20 | 235.71 | -2.95% | 447 |
| Oct 21, 2025 | 239.29 | 249.12 | 239.29 | 243.39 | 242.89 | 1.71% | 1,331 |
| Oct 20, 2025 | 240.00 | 240.72 | 238.80 | 239.29 | 238.80 | -1.28% | 2,369 |
| Oct 17, 2025 | 241.09 | 242.40 | 238.81 | 242.40 | 241.90 | 1.55% | 54 |
| Oct 16, 2025 | 244.32 | 244.80 | 238.70 | 238.70 | 238.21 | -1.97% | 100 |
| Oct 15, 2025 | 247.69 | 247.69 | 243.50 | 243.50 | 243.00 | -1.11% | 353 |
| Oct 14, 2025 | 245.94 | 247.41 | 245.28 | 246.23 | 245.72 | 1.12% | 60 |
| Oct 13, 2025 | 243.77 | 245.24 | 242.76 | 243.51 | 243.01 | -0.77% | 259 |
| Oct 10, 2025 | 240.09 | 247.80 | 240.09 | 245.40 | 244.90 | 0.17% | 96 |
| Oct 9, 2025 | 243.11 | 244.98 | 242.64 | 244.98 | 244.48 | 2.04% | 110 |
| Oct 8, 2025 | 238.67 | 240.09 | 234.56 | 240.09 | 239.60 | 1.60% | 160 |
| Oct 7, 2025 | 229.09 | 236.46 | 229.09 | 236.30 | 235.81 | 1.08% | 124 |
| Oct 6, 2025 | 229.52 | 233.89 | 229.52 | 233.77 | 233.29 | -0.19% | 32 |
| Oct 3, 2025 | 234.73 | 236.11 | 232.30 | 234.21 | 233.73 | 0.78% | 68 |
| Oct 2, 2025 | 231.68 | 233.07 | 231.68 | 232.40 | 231.92 | -0.34% | 10 |
| Oct 1, 2025 | 235.28 | 235.28 | 230.88 | 233.19 | 232.71 | -0.89% | 69 |
| Sep 30, 2025 | 236.32 | 236.32 | 234.64 | 235.28 | 234.80 | -0.74% | 14 |
| Sep 29, 2025 | 233.84 | 237.04 | 232.50 | 237.04 | 236.55 | 1.37% | 73 |
| Sep 26, 2025 | 235.20 | 235.20 | 232.56 | 233.84 | 233.36 | 0.41% | 69 |
| Sep 25, 2025 | 232.53 | 233.12 | 232.24 | 232.88 | 232.40 | 0.07% | 93 |
| Sep 24, 2025 | 232.67 | 235.50 | 231.97 | 232.72 | 232.24 | 0.03% | 9,197 |
| Sep 23, 2025 | 239.76 | 239.76 | 232.66 | 232.66 | 232.18 | -2.96% | 6,238 |
| Sep 22, 2025 | 233.50 | 240.60 | 233.50 | 239.76 | 239.27 | 0.71% | 66 |
| Sep 19, 2025 | 237.90 | 238.80 | 237.36 | 238.08 | 237.59 | 0.57% | 138 |
| Sep 18, 2025 | 246.30 | 247.51 | 235.76 | 236.72 | 236.23 | -3.89% | 133 |
| Sep 17, 2025 | 245.50 | 249.00 | 245.50 | 246.30 | 245.79 | 0.33% | 2,969 |
| Sep 16, 2025 | 247.75 | 247.75 | 245.40 | 245.50 | 244.99 | -0.61% | 161 |
| Sep 15, 2025 | 251.00 | 251.00 | 247.00 | 247.00 | 246.49 | -2.76% | 21 |
| Sep 12, 2025 | 259.32 | 259.32 | 251.42 | 254.02 | 253.50 | -1.73% | 449 |
| Sep 11, 2025 | 256.99 | 260.56 | 253.62 | 258.50 | 257.97 | 0.57% | 139 |
| Sep 10, 2025 | 259.22 | 259.22 | 254.59 | 257.04 | 256.03 | -0.24% | 82 |
| Sep 9, 2025 | 258.95 | 258.95 | 257.14 | 257.66 | 256.64 | 0.85% | 9 |
| Sep 8, 2025 | 254.75 | 256.00 | 253.00 | 255.50 | 254.49 | 0.79% | 245 |
| Sep 5, 2025 | 256.46 | 256.46 | 250.24 | 253.50 | 252.50 | -1.15% | 23 |
| Sep 4, 2025 | 254.16 | 257.38 | 254.16 | 256.46 | 255.45 | 0.90% | 194 |
| Sep 3, 2025 | 257.88 | 257.88 | 254.16 | 254.16 | 253.16 | -0.45% | 3,956 |
| Sep 2, 2025 | 258.00 | 258.18 | 253.64 | 255.32 | 254.31 | -1.04% | 58 |
| Sep 1, 2025 | 256.36 | 258.00 | 255.61 | 258.00 | 256.98 | 0.64% | 8 |
| Aug 29, 2025 | 261.56 | 261.56 | 256.36 | 256.36 | 255.35 | -0.60% | 133 |
| Aug 28, 2025 | 259.45 | 259.45 | 255.58 | 257.92 | 256.90 | 0.40% | 16 |
| Aug 27, 2025 | 258.19 | 260.00 | 256.88 | 256.88 | 255.87 | - | 124 |
| Aug 26, 2025 | 256.48 | 258.18 | 255.73 | 256.88 | 255.87 | 0.82% | 52 |
| Aug 25, 2025 | 260.50 | 260.50 | 254.80 | 254.80 | 253.79 | -1.21% | 63 |
| Aug 22, 2025 | 258.70 | 258.70 | 256.88 | 257.92 | 256.90 | -0.10% | 26 |
| Aug 21, 2025 | 258.00 | 258.96 | 258.00 | 258.18 | 257.16 | -0.08% | 50 |
| Aug 20, 2025 | 256.10 | 258.38 | 255.58 | 258.38 | 257.36 | 0.79% | 67 |
| Aug 19, 2025 | 257.01 | 257.92 | 256.36 | 256.36 | 255.35 | -0.10% | 22 |
| Aug 18, 2025 | 252.50 | 257.00 | 252.50 | 256.62 | 255.61 | -0.40% | 40 |
| Aug 15, 2025 | 255.84 | 257.66 | 255.58 | 257.66 | 256.64 | -0.50% | 37 |
| Aug 14, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 257.94 | 0.50% | 1 |
| Aug 13, 2025 | 259.00 | 259.00 | 257.66 | 257.66 | 256.64 | -0.40% | 13 |
| Aug 12, 2025 | 266.81 | 266.81 | 258.43 | 258.70 | 257.68 | -2.07% | 73 |
| Aug 11, 2025 | 267.07 | 267.07 | 263.90 | 264.16 | 263.12 | -0.10% | 61 |
| Aug 8, 2025 | 262.34 | 264.94 | 262.34 | 264.42 | 263.38 | 0.60% | 172 |
| Aug 7, 2025 | 263.70 | 265.72 | 262.85 | 262.85 | 261.81 | -0.32% | 86 |
| Aug 6, 2025 | 263.89 | 264.49 | 262.30 | 263.70 | 262.66 | -0.64% | 298 |
| Aug 5, 2025 | 267.30 | 267.30 | 264.06 | 265.41 | 264.36 | -0.80% | 7 |
| Aug 4, 2025 | 266.50 | 267.54 | 265.46 | 267.54 | 266.48 | 1.32% | 17 |
| Aug 1, 2025 | 269.80 | 269.80 | 261.29 | 264.06 | 263.02 | -2.13% | 62 |
| Jul 31, 2025 | 261.42 | 271.62 | 261.42 | 269.81 | 268.75 | 1.14% | 267 |
| Jul 30, 2025 | 269.43 | 270.54 | 266.76 | 266.76 | 265.71 | - | 664 |
| Jul 29, 2025 | 261.17 | 266.76 | 261.17 | 266.76 | 265.71 | 0.10% | 26 |
| Jul 28, 2025 | 258.11 | 266.76 | 258.11 | 266.50 | 265.45 | 1.18% | 237 |
| Jul 25, 2025 | 261.55 | 265.20 | 260.40 | 263.38 | 262.34 | 0.70% | 233 |
| Jul 24, 2025 | 253.94 | 264.20 | 253.94 | 261.55 | 260.52 | 6.65% | 208 |
| Jul 23, 2025 | 246.00 | 247.19 | 244.75 | 245.25 | 244.28 | -0.41% | 15 |
| Jul 22, 2025 | 249.25 | 249.50 | 246.25 | 246.25 | 245.28 | -1.20% | 30 |
| Jul 21, 2025 | 249.00 | 250.00 | 249.00 | 249.25 | 248.27 | 0.10% | 63 |
| Jul 18, 2025 | 248.00 | 249.75 | 242.25 | 249.00 | 248.02 | -0.40% | 65 |