NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.378.795 |
2,29%
|
83,68
|
83,25
|
84,87
|
84,66
|
| 01/07/2026 |
2.960.120 |
4,99%
|
80,00
|
78,97
|
82,87
|
82,73
|
| 30/06/2026 |
3.357.458 |
2,57%
|
76,85
|
76,55
|
79,24
|
78,82
|
| 29/06/2026 |
2.791.689 |
-2,13%
|
79,30
|
76,76
|
79,85
|
76,845
|
| 26/06/2026 |
5.353.720 |
1,00%
|
77,563
|
77,563
|
79,85
|
78,56
|
| 25/06/2026 |
3.465.080 |
-4,95%
|
81,26
|
77,17
|
82,06
|
77,65
|
| 24/06/2026 |
2.818.663 |
-1,09%
|
83,4069
|
81,34
|
83,4069
|
81,61
|
| 23/06/2026 |
2.537.687 |
-0,13%
|
82,3885
|
82,0474
|
83,99
|
82,49
|
| 18/06/2026 |
4.144.573 |
-1,26%
|
83,73
|
81,255
|
84,66
|
82,61
|
| 17/06/2026 |
4.936.651 |
-6,79%
|
89,06
|
82,34
|
89,9253
|
83,29
|
| 16/06/2026 |
2.334.653 |
-1,97%
|
90,3562
|
87,375
|
92,75
|
89,29
|
| 15/06/2026 |
1.510.753 |
2,24%
|
89,35
|
89,35
|
91,79
|
91,04
|
| 12/06/2026 |
1.907.509 |
2,85%
|
87,1238
|
86,765
|
88,99
|
88,98
|
| 11/06/2026 |
1.532.684 |
-0,02%
|
86,92
|
85,57
|
87,25
|
86,43
|
| 10/06/2026 |
1.379.562 |
-0,80%
|
87,0744
|
86,64
|
87,825
|
86,72
|
| 09/06/2026 |
1.436.791 |
0,88%
|
87,2237
|
86,50
|
87,91
|
87,52
|
| 08/06/2026 |
1.390.072 |
-0,57%
|
87,2974
|
86,16
|
87,75
|
86,78
|
| 05/06/2026 |
1.604.170 |
-1,36%
|
89,06
|
86,505
|
89,095
|
87,28
|
| 04/06/2026 |
1.713.347 |
1,90%
|
87,98
|
87,31
|
89,87
|
88,45
|
| 03/06/2026 |
1.776.488 |
-1,29%
|
87,50
|
86,495
|
88,15
|
86,81
|
| 02/06/2026 |
3.191.715 |
-5,26%
|
92,249
|
86,875
|
92,64
|
87,91
|
| 01/06/2026 |
1.974.681 |
0,31%
|
92,81
|
92,00
|
93,935
|
92,81
|
| 29/05/2026 |
1.849.839 |
1,66%
|
91,30
|
90,71
|
93,75
|
92,52
|
| 28/05/2026 |
1.736.180 |
0,52%
|
90,49
|
90,00
|
91,48
|
91,00
|
| 27/05/2026 |
1.296.774 |
-0,39%
|
90,70
|
89,92
|
91,345
|
90,53
|
| 26/05/2026 |
1.318.309 |
-0,14%
|
91,01
|
90,20
|
91,45
|
90,88
|
| 22/05/2026 |
1.399.020 |
0,65%
|
90,80
|
90,41
|
91,95
|
91,01
|
| 21/05/2026 |
1.296.700 |
0,44%
|
89,61
|
89,035
|
90,655
|
90,41
|
| 20/05/2026 |
2.990.402 |
-2,14%
|
91,81
|
88,84
|
91,98
|
90,01
|
| 19/05/2026 |
1.625.166 |
-0,68%
|
92,58
|
91,86
|
93,63
|
91,98
|
| 18/05/2026 |
1.503.098 |
1,69%
|
91,04
|
90,79
|
93,16
|
92,60
|
| 15/05/2026 |
853.112 |
-0,20%
|
90,0739
|
90,0739
|
91,7544
|
91,06
|
| 14/05/2026 |
2.075.494 |
0,80%
|
90,53
|
89,5467
|
92,02
|
90,93
|
| 13/05/2026 |
1.606.100 |
0,81%
|
88,8577
|
87,99
|
90,435
|
90,21
|
| 12/05/2026 |
1.867.966 |
1,14%
|
88,3847
|
88,09
|
90,09
|
89,49
|
| 11/05/2026 |
1.619.747 |
-0,48%
|
88,83
|
87,73
|
88,88
|
88,48
|
| 08/05/2026 |
1.273.261 |
-0,17%
|
89,05
|
87,82
|
89,25
|
88,91
|
| 07/05/2026 |
1.648.911 |
-0,22%
|
89,3827
|
88,61
|
89,87
|
89,00
|
| 06/05/2026 |
2.284.989 |
0,23%
|
89,4604
|
88,59
|
90,16
|
89,20
|
| 05/05/2026 |
3.735.290 |
-2,52%
|
90,75
|
87,32
|
90,75
|
89,00
|
| 04/05/2026 |
1.633.825 |
-0,04%
|
91,32
|
90,5725
|
93,01
|
91,30
|
| 01/05/2026 |
1.638.346 |
-0,64%
|
91,6836
|
91,1589
|
93,02
|
91,32
|
| 30/04/2026 |
1.295.563 |
0,76%
|
90,50
|
89,835
|
92,15
|
91,91
|
| 29/04/2026 |
1.464.936 |
0,01%
|
91,30
|
90,29
|
91,44
|
91,27
|
| 28/04/2026 |
2.340.066 |
0,97%
|
90,52
|
89,64
|
91,51
|
91,31
|
| 27/04/2026 |
291.387 |
0,76%
|
89,5678
|
89,02
|
91,11
|
90,43
|
| 24/04/2026 |
2.436.906 |
3,29%
|
87,40
|
86,58
|
90,07
|
89,90
|
| 23/04/2026 |
3.523.374 |
0,78%
|
87,6097
|
86,085
|
90,44
|
87,04
|
| 22/04/2026 |
2.435.608 |
-1,40%
|
88,00
|
84,88
|
88,56
|
86,37
|
| 21/04/2026 |
1.288.753 |
0,26%
|
88,6007
|
87,28
|
89,40
|
87,60
|
| 20/04/2026 |
1.473.540 |
-0,94%
|
88,36
|
87,42
|
89,11
|
87,78
|
| 17/04/2026 |
1.907.849 |
-0,29%
|
89,50
|
88,05
|
89,72
|
88,61
|
| 16/04/2026 |
1.582.152 |
0,34%
|
88,90
|
87,6344
|
89,215
|
88,87
|
| 15/04/2026 |
1.879.516 |
2,12%
|
87,25
|
86,71
|
89,08
|
88,55
|
| 14/04/2026 |
2.360.618 |
0,65%
|
86,35
|
86,20
|
87,47
|
86,71
|
| 13/04/2026 |
2.590.439 |
3,60%
|
82,67
|
82,67
|
86,22
|
86,15
|
| 10/04/2026 |
1.804.873 |
-1,25%
|
84,39
|
82,185
|
84,58
|
83,16
|
| 09/04/2026 |
2.204.874 |
-4,39%
|
87,82
|
84,12
|
88,17
|
84,21
|
| 08/04/2026 |
2.009.740 |
1,96%
|
88,31
|
87,7475
|
88,99
|
88,09
|
| 07/04/2026 |
1.626.533 |
-1,71%
|
87,75
|
86,20
|
87,75
|
86,40
|
| 06/04/2026 |
1.766.341 |
1,44%
|
85,85
|
85,85
|
88,045
|
87,90
|
| 02/04/2026 |
1.774.132 |
1,76%
|
83,95
|
83,77
|
86,97
|
86,65
|
| 01/04/2026 |
1.667.229 |
0,31%
|
85,79
|
84,18
|
85,88
|
85,15
|
| 31/03/2026 |
1.246.769 |
1,62%
|
84,78
|
83,57
|
85,47
|
84,89
|
| 30/03/2026 |
1.730.795 |
2,50%
|
83,47
|
81,80
|
84,10
|
83,52
|
| 27/03/2026 |
1.716.945 |
-2,77%
|
83,97
|
81,00
|
83,97
|
81,48
|
| 26/03/2026 |
1.030.732 |
0,06%
|
83,39
|
83,34
|
84,8816
|
83,78
|
| 25/03/2026 |
2.008.665 |
-0,64%
|
84,96
|
83,27
|
85,62
|
83,74
|
| 24/03/2026 |
1.694.128 |
-2,45%
|
86,27
|
84,10
|
86,27
|
84,28
|
| 23/03/2026 |
1.477.940 |
0,06%
|
87,63
|
85,62
|
87,6867
|
86,40
|
| 20/03/2026 |
2.068.390 |
0,13%
|
85,45
|
85,42
|
86,64
|
86,34
|
| 19/03/2026 |
2.364.033 |
0,97%
|
85,44
|
84,28
|
86,35
|
86,27
|
| 18/03/2026 |
1.139.975 |
-1,21%
|
86,00
|
85,18
|
86,50
|
85,44
|
| 17/03/2026 |
1.811.756 |
0,72%
|
86,27
|
86,26
|
87,45
|
86,47
|
| 16/03/2026 |
1.798.951 |
0,69%
|
85,78
|
85,31
|
86,38
|
85,85
|
| 13/03/2026 |
2.593.746 |
1,75%
|
84,51
|
84,50
|
86,30
|
85,26
|
| 12/03/2026 |
2.783.317 |
-1,68%
|
84,88
|
83,68
|
85,445
|
84,06
|
| 11/03/2026 |
2.370.015 |
-2,40%
|
87,1399
|
83,632
|
88,28
|
85,50
|
| 10/03/2026 |
3.061.109 |
-0,51%
|
87,84
|
86,2837
|
88,56
|
87,60
|
| 09/03/2026 |
1.894.157 |
-0,48%
|
87,40
|
85,61
|
88,80
|
88,05
|
| 06/03/2026 |
4.170.699 |
0,19%
|
87,01
|
86,2234
|
90,42
|
88,43
|
| 05/03/2026 |
1.273.945 |
-0,97%
|
88,26
|
87,66
|
89,90
|
88,27
|
| 04/03/2026 |
2.188.970 |
1,96%
|
87,6259
|
87,41
|
89,35
|
89,13
|
| 03/03/2026 |
2.960.243 |
-0,77%
|
86,85
|
85,85
|
88,715
|
87,415
|
| 02/03/2026 |
2.983.953 |
0,58%
|
86,29
|
85,0223
|
88,785
|
88,09
|
| 27/02/2026 |
2.496.115 |
-1,11%
|
87,49
|
86,28
|
88,57
|
87,58
|
| 26/02/2026 |
6.403.685 |
5,37%
|
85,15
|
85,15
|
89,0299
|
88,59
|
| 25/02/2026 |
3.971.160 |
3,55%
|
82,9681
|
82,1201
|
84,36
|
83,99
|
| 24/02/2026 |
2.481.416 |
1,49%
|
80,02
|
78,905
|
81,58
|
81,11
|
| 23/02/2026 |
3.497.176 |
-2,38%
|
81,7047
|
79,70
|
81,91
|
79,92
|
| 20/02/2026 |
2.666.779 |
0,57%
|
81,42
|
81,01
|
82,41
|
81,87
|
| 19/02/2026 |
3.669.739 |
-0,65%
|
82,50
|
80,923
|
82,50
|
81,41
|
| 18/02/2026 |
3.673.746 |
2,36%
|
80,88
|
80,555
|
82,36
|
82,13
|
| 17/02/2026 |
3.899.698 |
0,97%
|
79,56
|
79,54
|
81,115
|
80,24
|
| 13/02/2026 |
3.816.565 |
0,58%
|
79,28
|
78,60
|
80,11
|
79,47
|
| 12/02/2026 |
4.963.608 |
-1,75%
|
80,85
|
77,10
|
81,0747
|
79,01
|
| 11/02/2026 |
4.781.262 |
-2,53%
|
83,14
|
79,9201
|
83,14
|
80,42
|
| 10/02/2026 |
5.233.647 |
-4,39%
|
80,496
|
80,496
|
84,51
|
82,51
|
| 09/02/2026 |
5.281.549 |
1,69%
|
85,02
|
84,51
|
86,635
|
86,30
|
| 06/02/2026 |
6.681.692 |
-0,73%
|
85,0806
|
84,12
|
87,20
|
84,87
|
