Skip to main content
Nasdaq, Inc. (BVMF:N1DA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
226.31
+0.62 (0.27%)
Last updated: Apr 28, 2026, 2:35 PM GMT-3

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026225.00226.61225.00226.31-0.27%70
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
Feb 13, 2026206.09209.92206.09207.74207.291.01%981
Feb 12, 2026208.48209.69201.76205.67205.22-1.24%290
Feb 11, 2026215.65215.65207.41208.26207.81-2.96%421
Feb 10, 2026220.43220.43208.35214.62214.16-4.08%1,458
Feb 9, 2026223.32223.74219.90223.74223.261.19%41
Feb 6, 2026220.69228.22220.00221.10220.62-1.82%124
Feb 5, 2026232.59232.59223.00225.20224.71-2.77%11,571
Feb 4, 2026233.91233.91223.35231.62231.120.01%715
Feb 3, 2026255.50255.50226.37231.59231.09-9.36%1,319
Feb 2, 2026254.74256.63254.30255.50254.950.30%85
Jan 30, 2026254.00254.74252.52254.74254.191.42%119
Jan 29, 2026261.04261.04251.17251.17250.63-2.69%140
Jan 28, 2026255.89258.12253.25258.12257.560.87%221
Jan 27, 2026261.24261.25255.89255.89255.34-2.55%170
Jan 26, 2026261.21262.59261.21262.59262.021.17%126
Jan 23, 2026260.78260.94258.50259.55258.99-0.47%180
Jan 22, 2026259.04264.86259.04260.78260.22-1.34%33
Jan 21, 2026264.11264.71261.00264.33263.761.09%30
Jan 20, 2026269.74269.99261.49261.49260.92-8.94%316
Jan 19, 2026273.05287.15273.01287.15286.535.23%145
Jan 16, 2026282.54282.54268.39272.89272.301.41%47
Jan 15, 2026267.83270.81267.83269.09268.51-0.07%34
Jan 14, 2026268.38271.01267.25269.27268.691.66%9,271
Jan 13, 2026265.97267.84264.87264.87264.30-0.64%426
Jan 12, 2026261.83267.28261.83266.58266.000.55%11
Jan 9, 2026267.92269.72265.13265.13264.56-2.00%16
Jan 8, 2026271.34271.34269.03270.54269.95-0.17%46
Jan 7, 2026272.09273.25270.04270.99270.40-0.01%61
Jan 6, 2026265.75271.01263.10271.01270.421.42%910
Jan 5, 2026260.50267.22260.50267.22266.641.82%148
Jan 2, 2026265.89265.89260.60262.44261.87-3.27%301
Dec 30, 2025270.20271.60270.20271.32270.73-1.51%25
Dec 29, 2025278.18278.18275.47275.47274.870.03%56
Dec 26, 2025274.84275.70273.97275.39274.791.21%139
Dec 23, 2025272.62273.00270.86272.11271.52-0.23%267
Dec 22, 2025265.78272.74263.76272.74272.153.65%293
Dec 19, 2025259.20265.40259.20263.14262.571.17%76
Dec 18, 2025261.82263.74260.10260.10259.540.54%132
Dec 17, 2025255.00258.70255.00258.70258.141.55%225
Dec 16, 2025253.99254.76253.01254.75254.201.57%78
Dec 15, 2025254.75254.75249.63250.80250.26-1.55%263
Dec 12, 2025254.00254.75253.51254.75254.200.20%17
Dec 11, 2025247.65254.50247.65254.24253.690.81%411
Dec 10, 2025247.81252.20247.81252.20251.652.48%469
Dec 9, 2025245.13246.72245.13246.09245.560.86%52
Dec 8, 2025246.77246.77242.75244.00243.47-0.13%127
Dec 5, 2025242.16246.95242.16244.32243.791.63%114
Dec 4, 2025234.99240.48234.97240.39239.874.88%397
Dec 3, 2025254.00254.00229.20229.20228.20-2.85%160
Dec 2, 2025240.85240.85234.73235.92234.89-1.64%591
Dec 1, 2025240.00241.99239.55239.86238.81-0.06%84
Nov 28, 2025239.77244.07239.59240.00238.95-0.41%274