NASDAQ OMX Group Inc / The (NDAQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.791.689	0,00%	60,42	59,70	60,57	60,26
28/06/2024	1.791.689	0,13%	60,42	59,70	60,57	60,26
27/06/2024	782.955	0,70%	59,73	59,48	60,55	60,18
26/06/2024	721.647	-0,25%	59,50	59,48	60,10	59,76
25/06/2024	636.061	-0,32%	60,08	59,68	60,16	59,91
24/06/2024	759.416	-0,25%	60,28	60,075	61,09	60,10
21/06/2024	1.687.593	1,72%	59,20	58,76	60,33	60,25
20/06/2024	1.036.031	0,41%	59,10	58,345	59,30	59,23
19/06/2024	815.231	0,00%	58,58	58,38	59,24	58,99
18/06/2024	815.231	0,67%	58,58	58,38	59,24	58,99
17/06/2024	1.019.013	0,05%	58,45	58,275	59,08	58,63
14/06/2024	1.372.333	-0,61%	58,81	58,44	58,90	58,60
13/06/2024	982.719	-0,59%	59,56	59,00	59,70	59,20
12/06/2024	1.403.387	0,90%	59,69	59,13	59,78	59,55
11/06/2024	1.173.237	-0,47%	58,97	58,63	59,1597	59,02
10/06/2024	1.190.004	0,89%	58,48	58,28	59,625	59,30
07/06/2024	1.513.628	-0,81%	58,93	58,60	59,33	58,78
06/06/2024	1.138.865	-0,75%	59,62	59,1705	59,79	59,26
05/06/2024	1.217.958	0,47%	59,62	58,84	59,882	59,71
04/06/2024	1.155.650	1,18%	58,74	58,74	59,49	59,43
03/06/2024	1.738.304	-0,49%	59,30	58,30	59,31	58,74
31/05/2024	3.417.254	-0,03%	59,24	58,525	59,70	59,03
30/05/2024	1.365.669	-1,34%	60,01	58,84	60,15	59,05
29/05/2024	1.060.758	-0,58%	59,71	59,40	60,045	59,85
28/05/2024	1.113.184	-3,26%	61,77	60,0603	61,93	60,20
27/05/2024	379.381	0,00%	61,64	61,64	62,49	62,23
24/05/2024	379.381	-0,35%	61,64	61,64	62,49	62,23
23/05/2024	1.154.021	-1,49%	62,44	61,46	62,59	61,52
22/05/2024	731.770	0,02%	62,51	62,19	62,71	62,45
21/05/2024	1.221.435	-0,02%	62,62	62,19	62,85	62,44
20/05/2024	1.162.969	-0,49%	62,72	62,30	62,89	62,45
17/05/2024	1.548.005	0,85%	61,35	61,83	62,79	62,76
16/05/2024	2.218.840	1,43%	61,35	61,35	62,72	62,23
15/05/2024	1.976.050	1,56%	60,47	60,47	61,59	61,35
14/05/2024	846.921	-0,35%	60,90	60,19	61,00	60,41
13/05/2024	992.051	-0,07%	60,90	60,54	61,748	60,62
10/05/2024	1.385.359	0,80%	60,27	60,065	60,70	60,66
09/05/2024	1.261.121	0,45%	59,90	59,805	60,34	60,18
08/05/2024	1.918.611	-1,63%	62,06	59,36	60,38	59,91
07/05/2024	1.970.898	-1,14%	62,06	60,805	62,22	60,90
06/05/2024	1.685.888	1,20%	61,04	60,66	61,67	61,60
03/05/2024	2.151.300	1,33%	60,54	59,70	61,16	60,87
02/05/2024	2.089.330	0,32%	59,89	59,38	60,20	60,07
01/05/2024	2.103.479	0,05%	59,89	59,55	60,50	59,88
30/04/2024	2.039.566	-0,38%	60,00	59,66	60,14	59,85
29/04/2024	2.352.004	-0,07%	60,00	59,74	60,87	60,08
26/04/2024	3.774.292	-0,28%	59,60	59,405	60,63	60,12
25/04/2024	5.194.566	-1,97%	60,81	58,115	60,38	60,29
24/04/2024	1.744.530	0,67%	60,81	60,65	61,57	61,50
23/04/2024	1.412.280	-0,18%	60,81	60,945	61,51	61,09
22/04/2024	1.603.342	1,41%	60,81	60,525	61,31	61,20
19/04/2024	2.091.115	0,47%	60,53	59,95	60,56	60,35
18/04/2024	1.451.556	0,10%	60,43	59,8901	60,50	60,07
17/04/2024	1.452.413	-0,03%	62,23	59,915	60,72	60,01
16/04/2024	1.954.404	-0,27%	62,23	59,73	60,50	60,03
15/04/2024	2.160.759	-2,16%	62,23	60,00	62,32	60,19
12/04/2024	2.709.792	-2,44%	62,69	61,01	62,82	61,52
11/04/2024	2.386.542	0,08%	62,82	62,38	63,30	63,06
10/04/2024	1.873.719	-0,87%	62,82	62,2213	63,60	63,01
09/04/2024	2.805.017	2,29%	63,72	62,625	64,25	63,56
08/04/2024	1.263.598	0,16%	61,05	61,8625	62,485	62,14
05/04/2024	984.431	1,61%	61,05	60,95	62,06	62,04
04/04/2024	1.588.146	-0,84%	62,00	60,84	62,395	61,06
03/04/2024	1.363.982	0,41%	61,40	61,30	61,99	61,58
02/04/2024	2.271.386	-1,54%	61,75	60,865	61,81	61,33
01/04/2024	1.580.911	-1,28%	63,51	62,21	63,04	62,29
28/03/2024	1.849.962	0,16%	63,51	62,82	63,51	63,10
27/03/2024	2.142.553	1,24%	62,59	62,14	63,08	63,00
26/03/2024	2.759.706	1,92%	62,16	61,985	62,845	62,23
25/03/2024	1.165.047	-0,93%	61,16	61,01	61,81	61,06
22/03/2024	3.201.221	-0,34%	61,16	61,48	62,28	61,63
21/03/2024	7.794.587	1,18%	61,16	60,96	63,05	61,60
20/03/2024	12.385.254	-2,53%	59,93	59,61	61,515	60,88
19/03/2024	2.559.408	3,60%	59,94	60,22	62,555	62,46
18/03/2024	2.480.715	1,02%	59,94	59,75	60,71	60,29
15/03/2024	2.397.524	1,69%	57,96	57,96	59,855	59,68
14/03/2024	1.262.766	-1,43%	59,44	58,235	59,495	58,69
13/03/2024	1.017.729	0,03%	59,94	59,145	59,82	59,54
12/03/2024	2.690.344	-0,48%	59,94	59,73	60,52	59,74
11/03/2024	1.636.221	0,03%	59,30	59,51	60,41	60,03
08/03/2024	2.561.760	1,49%	59,30	58,83	60,5488	60,01
07/03/2024	2.218.484	2,14%	58,30	58,15	59,20	59,13
06/03/2024	1.924.788	1,69%	56,52	56,77	57,92	57,89
05/03/2024	2.370.619	-0,07%	56,52	56,90	58,46	56,93
04/03/2024	2.201.315	0,78%	56,52	56,30	57,125	56,97
01/03/2024	1.743.366	0,59%	56,29	55,52	56,675	56,53
29/02/2024	2.733.553	-0,21%	56,67	56,17	56,68	56,20
28/02/2024	897.886	-0,09%	56,31	56,20	56,6425	56,32
27/02/2024	822.206	0,32%	56,28	56,09	56,48	56,37
26/02/2024	1.352.400	-0,81%	56,47	55,82	56,63	56,19
23/02/2024	670.282	0,16%	56,26	56,36	56,81	56,65
22/02/2024	1.464.941	0,93%	56,26	56,24	56,81	56,56
21/02/2024	1.107.403	0,90%	55,52	55,11	56,06	56,04
20/02/2024	1.594.284	0,22%	55,52	54,91	55,595	55,54
19/02/2024	767.570	0,00%	55,52	55,23	55,81	55,42
16/02/2024	767.570	-0,70%	55,52	55,23	55,81	55,42
15/02/2024	2.421.646	-0,57%	55,93	55,02	56,31	55,49
14/02/2024	1.889.798	-0,68%	55,95	55,355	56,19	55,32
13/02/2024	2.190.921	-1,99%	56,22	55,175	56,22	55,70
12/02/2024	1.616.160	-0,75%	56,88	56,725	57,38	56,82