Skip to main content
Nasdaq, Inc. (BVMF:N1DA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
231.61
-1.33 (-0.57%)
At close: Mar 6, 2026

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026228.28237.36228.28231.61231.61-0.57%205
Mar 5, 2026233.21233.99230.46232.94232.94-0.12%118
Mar 4, 2026235.56235.56229.00233.21233.21-52
Mar 3, 2026230.36233.22226.83233.22233.222.26%206
Mar 2, 2026225.27229.31225.16228.07228.072.01%638
Feb 27, 2026230.47230.47223.57223.57223.57-2.02%124
Feb 26, 2026223.87228.18223.69228.18228.185.80%66
Feb 25, 2026209.80215.67209.80215.67215.672.53%406
Feb 24, 2026202.50210.34202.50210.34210.341.79%754
Feb 23, 2026212.97212.97205.50206.64206.64-3.18%84
Feb 20, 2026212.40213.42211.30213.42213.420.42%80
Feb 19, 2026218.60218.60211.99212.52212.52-2.78%46
Feb 18, 2026212.56218.60212.56218.60218.605.23%39
Feb 13, 2026206.09209.92206.09207.74207.741.01%981
Feb 12, 2026208.48209.69201.76205.67205.67-1.24%290
Feb 11, 2026215.65215.65207.41208.26208.26-2.96%421
Feb 10, 2026220.43220.43208.35214.62214.62-4.08%1,458
Feb 9, 2026223.32223.74219.90223.74223.741.19%41
Feb 6, 2026220.69228.22220.00221.10221.10-1.82%124
Feb 5, 2026232.59232.59223.00225.20225.20-2.77%11,571
Feb 4, 2026233.91233.91223.35231.62231.620.01%715
Feb 3, 2026255.50255.50226.37231.59231.59-9.36%1,319
Feb 2, 2026254.74256.63254.30255.50255.500.30%85
Jan 30, 2026254.00254.74252.52254.74254.741.42%119
Jan 29, 2026261.04261.04251.17251.17251.17-2.69%140
Jan 28, 2026255.89258.12253.25258.12258.120.87%221
Jan 27, 2026261.24261.25255.89255.89255.89-2.55%170
Jan 26, 2026261.21262.59261.21262.59262.591.17%126
Jan 23, 2026260.78260.94258.50259.55259.55-0.47%180
Jan 22, 2026259.04264.86259.04260.78260.78-1.34%33
Jan 21, 2026264.11264.71261.00264.33264.331.09%30
Jan 20, 2026269.74269.99261.49261.49261.49-8.94%316
Jan 19, 2026273.05287.15273.01287.15287.155.23%145
Jan 16, 2026282.54282.54268.39272.89272.891.41%47
Jan 15, 2026267.83270.81267.83269.09269.09-0.07%34
Jan 14, 2026268.38271.01267.25269.27269.271.66%9,271
Jan 13, 2026265.97267.84264.87264.87264.87-0.64%426
Jan 12, 2026261.83267.28261.83266.58266.580.55%11
Jan 9, 2026267.92269.72265.13265.13265.13-2.00%16
Jan 8, 2026271.34271.34269.03270.54270.54-0.17%46
Jan 7, 2026272.09273.25270.04270.99270.99-0.01%61
Jan 6, 2026265.75271.01263.10271.01271.011.42%910
Jan 5, 2026260.50267.22260.50267.22267.221.82%148
Jan 2, 2026265.89265.89260.60262.44262.44-3.27%301
Dec 30, 2025270.20271.60270.20271.32271.32-1.51%25
Dec 29, 2025278.18278.18275.47275.47275.470.03%56
Dec 26, 2025274.84275.70273.97275.39275.391.21%139
Dec 23, 2025272.62273.00270.86272.11272.11-0.23%267
Dec 22, 2025265.78272.74263.76272.74272.743.65%293
Dec 19, 2025259.20265.40259.20263.14263.141.17%76
Dec 18, 2025261.82263.74260.10260.10260.100.54%132
Dec 17, 2025255.00258.70255.00258.70258.701.55%225
Dec 16, 2025253.99254.76253.01254.75254.751.57%78
Dec 15, 2025254.75254.75249.63250.80250.80-1.55%263
Dec 12, 2025254.00254.75253.51254.75254.750.20%17
Dec 11, 2025247.65254.50247.65254.24254.240.81%411
Dec 10, 2025247.81252.20247.81252.20252.202.48%469
Dec 9, 2025245.13246.72245.13246.09246.090.86%52
Dec 8, 2025246.77246.77242.75244.00244.00-0.13%127
Dec 5, 2025242.16246.95242.16244.32244.321.63%114
Dec 4, 2025234.99240.48234.97240.39240.394.88%397
Dec 3, 2025254.00254.00229.20229.20228.73-2.85%160
Dec 2, 2025240.85240.85234.73235.92235.43-1.64%591
Dec 1, 2025240.00241.99239.55239.86239.37-0.06%84
Nov 28, 2025239.77244.07239.59240.00239.51-0.41%274
Nov 27, 2025254.00254.00241.00241.00240.50-0.27%5
Nov 26, 2025240.96242.15240.49241.66241.160.49%32
Nov 25, 2025235.00240.48235.00240.48239.990.60%28
Nov 24, 2025239.28239.53235.68239.05238.560.90%541
Nov 21, 2025233.45238.51233.45236.91236.422.90%664
Nov 19, 2025228.50230.23228.50230.23229.760.85%710
Nov 18, 2025223.59228.62223.59228.28227.810.05%263
Nov 17, 2025232.28232.28227.74228.16227.69-1.77%995
Nov 14, 2025229.54232.27229.54232.27231.790.18%1,373
Nov 13, 2025235.02235.02230.70231.85231.37-1.09%52
Nov 12, 2025234.43234.43234.38234.40233.921.00%8
Nov 11, 2025232.42232.75231.38232.07231.59-0.90%1,236
Nov 10, 2025232.10234.18232.07234.18233.700.71%18
Nov 7, 2025230.46233.44230.46232.54232.060.90%47
Nov 6, 2025228.16230.46228.16230.46229.99-0.07%203
Nov 5, 2025233.47233.47229.54230.62230.15-0.23%85
Nov 4, 2025230.00233.14230.00231.15230.67-0.30%107
Nov 3, 2025232.42232.42228.62231.84231.360.75%603
Oct 31, 2025233.66233.66230.11230.11229.64-0.45%18
Oct 30, 2025231.38231.60230.34231.14230.660.85%129
Oct 29, 2025235.80235.80229.00229.19228.72-3.43%298
Oct 28, 2025238.99239.75237.34237.34236.85-0.69%30
Oct 27, 2025241.43241.43237.12238.98238.49-0.02%46
Oct 24, 2025239.77240.24238.57239.03238.54-0.10%119
Oct 23, 2025238.57239.99235.50239.28238.791.30%152
Oct 22, 2025245.83245.83236.20236.20235.71-2.95%447
Oct 21, 2025239.29249.12239.29243.39242.891.71%1,331
Oct 20, 2025240.00240.72238.80239.29238.80-1.28%2,369
Oct 17, 2025241.09242.40238.81242.40241.901.55%54
Oct 16, 2025244.32244.80238.70238.70238.21-1.97%100
Oct 15, 2025247.69247.69243.50243.50243.00-1.11%353
Oct 14, 2025245.94247.41245.28246.23245.721.12%60
Oct 13, 2025243.77245.24242.76243.51243.01-0.77%259
Oct 10, 2025240.09247.80240.09245.40244.900.17%96
Oct 9, 2025243.11244.98242.64244.98244.482.04%110