NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.301.285 |
-0,69%
|
102,73
|
101,75
|
104,21
|
102,587
|
| 22/10/2026 |
4.184.106 |
7,47%
|
98,14
|
96,12
|
103,33
|
103,30
|
| 21/10/2026 |
1.524.675 |
1,49%
|
95,25
|
94,03
|
96,54
|
96,12
|
| 20/10/2026 |
1.372.554 |
1,72%
|
93,4582
|
93,4582
|
95,6275
|
94,80
|
| 19/10/2026 |
1.165.940 |
-0,82%
|
93,9897
|
92,86
|
93,9897
|
93,20
|
| 16/10/2026 |
1.328.396 |
0,54%
|
93,93
|
92,865
|
94,645
|
93,97
|
| 15/10/2026 |
1.401.177 |
1,68%
|
92,79
|
92,12
|
93,75
|
93,50
|
| 14/10/2026 |
1.833.036 |
-1,62%
|
93,175
|
91,74
|
94,20
|
91,96
|
| 13/10/2026 |
1.007.529 |
-0,86%
|
95,2711
|
93,411
|
95,2711
|
93,48
|
| 12/10/2026 |
1.005.143 |
0,68%
|
94,00
|
93,7715
|
94,8521
|
94,29
|
| 09/10/2026 |
1.027.110 |
1,41%
|
92,02
|
92,02
|
93,9595
|
93,65
|
| 08/10/2026 |
1.541.229 |
0,48%
|
91,9175
|
91,10
|
92,68
|
92,37
|
| 07/10/2026 |
1.684.542 |
-0,37%
|
92,10
|
90,39
|
92,2131
|
91,93
|
| 06/10/2026 |
1.995.846 |
0,09%
|
92,60
|
92,11
|
93,97
|
92,27
|
| 05/10/2026 |
1.493.239 |
1,96%
|
90,50
|
89,71
|
92,625
|
92,19
|
| 02/10/2026 |
1.717.014 |
-1,46%
|
93,11
|
89,72
|
93,11
|
90,33
|
| 01/10/2026 |
1.821.693 |
-0,37%
|
92,63
|
91,19
|
92,9045
|
91,67
|
| 30/09/2026 |
1.692.744 |
0,17%
|
91,85
|
91,84
|
93,16
|
92,01
|
| 29/09/2026 |
1.482.728 |
-1,75%
|
91,9975
|
91,00
|
93,64
|
91,85
|
| 28/09/2026 |
2.017.681 |
-1,01%
|
93,748
|
91,95
|
94,00
|
92,62
|
| 25/09/2026 |
1.048.175 |
-1,06%
|
95,49
|
92,02
|
95,55
|
93,55
|
| 24/09/2026 |
1.779.456 |
-0,94%
|
95,9657
|
94,36
|
95,99
|
94,55
|
| 23/09/2026 |
1.863.462 |
1,00%
|
94,72
|
94,0883
|
96,7599
|
95,44
|
| 22/09/2026 |
1.849.074 |
-0,20%
|
94,83
|
93,47
|
95,49
|
94,50
|
| 21/09/2026 |
1.279.200 |
1,25%
|
94,40
|
93,48
|
94,89
|
94,69
|
| 18/09/2026 |
2.139.784 |
2,40%
|
91,0777
|
90,22
|
93,86
|
93,54
|
| 17/09/2026 |
1.708.230 |
2,83%
|
89,88
|
88,29
|
91,89
|
91,31
|
| 16/09/2026 |
1.196.248 |
-0,52%
|
88,81
|
87,94
|
90,07
|
88,76
|
| 15/09/2026 |
1.265.160 |
-2,56%
|
91,11
|
89,09
|
92,21
|
89,23
|
| 14/09/2026 |
1.353.377 |
0,42%
|
92,9552
|
90,92
|
93,00
|
91,57
|
| 11/09/2026 |
1.702.431 |
-0,56%
|
92,76
|
90,29
|
93,00
|
91,19
|
| 10/09/2026 |
2.047.803 |
-2,35%
|
94,22
|
91,70
|
94,94
|
91,70
|
| 09/09/2026 |
1.271.223 |
-0,86%
|
95,00
|
93,91
|
95,33
|
94,22
|
| 08/09/2026 |
1.101.016 |
-1,97%
|
96,07
|
94,41
|
96,27
|
95,04
|
| 04/09/2026 |
994.692 |
-1,86%
|
97,91
|
96,57
|
97,96
|
96,88
|
| 03/09/2026 |
975.486 |
3,08%
|
95,72
|
95,71
|
98,71
|
98,71
|
| 02/09/2026 |
1.782.790 |
-1,87%
|
98,28
|
94,61
|
98,28
|
95,72
|
| 01/09/2026 |
1.245.941 |
-1,13%
|
98,5892
|
97,04
|
98,90
|
97,54
|
| 31/08/2026 |
1.545.182 |
-0,68%
|
98,63
|
96,95
|
99,26
|
98,61
|
| 28/08/2026 |
975.841 |
-0,05%
|
99,99
|
99,04
|
100,01
|
99,31
|
| 27/08/2026 |
978.269 |
-0,12%
|
99,2797
|
98,49
|
100,9705
|
99,35
|
| 26/08/2026 |
837.539 |
0,74%
|
98,15
|
98,15
|
99,665
|
99,47
|
| 25/08/2026 |
1.190.065 |
-0,06%
|
97,6167
|
97,40
|
99,395
|
98,73
|
| 24/08/2026 |
2.069.926 |
0,58%
|
98,18
|
97,5101
|
99,23
|
98,79
|
| 21/08/2026 |
1.423.558 |
0,69%
|
98,71
|
97,55
|
98,74
|
98,22
|
| 20/08/2026 |
1.140.206 |
1,18%
|
97,09
|
96,32
|
99,345
|
97,55
|
| 19/08/2026 |
1.338.707 |
-0,37%
|
97,30
|
95,82
|
98,655
|
96,35
|
| 18/08/2026 |
826.087 |
0,03%
|
97,6101
|
96,71
|
97,8935
|
96,71
|
| 17/08/2026 |
784.086 |
-0,35%
|
97,08
|
96,26
|
97,75
|
96,68
|
| 14/08/2026 |
592.878 |
-0,64%
|
97,28
|
96,55
|
97,9327
|
97,02
|
| 13/08/2026 |
1.145.515 |
2,02%
|
96,00
|
95,285
|
97,73
|
97,59
|
| 12/08/2026 |
986.644 |
0,73%
|
94,70
|
94,05
|
96,09
|
95,66
|
| 11/08/2026 |
897.281 |
-0,71%
|
96,69
|
94,925
|
96,69
|
95,02
|
| 10/08/2026 |
1.073.362 |
1,08%
|
94,59
|
94,00
|
96,735
|
95,62
|
| 07/08/2026 |
1.141.550 |
-0,11%
|
94,9922
|
94,31
|
96,045
|
94,59
|
| 06/08/2026 |
1.557.271 |
0,14%
|
95,00
|
93,19
|
95,13
|
94,70
|
| 05/08/2026 |
1.308.171 |
1,03%
|
93,96
|
93,96
|
95,615
|
94,56
|
| 04/08/2026 |
1.534.680 |
-0,54%
|
94,6702
|
93,27
|
94,82
|
93,62
|
| 03/08/2026 |
1.508.858 |
-0,05%
|
95,3811
|
93,28
|
95,6811
|
94,14
|
| 31/07/2026 |
1.198.220 |
-1,04%
|
95,08
|
93,81
|
94,62
|
94,19
|
| 30/07/2026 |
2.244.842 |
-0,34%
|
94,95
|
93,29
|
95,74
|
95,16
|
| 29/07/2026 |
1.681.820 |
-0,53%
|
95,62
|
94,74
|
96,87
|
95,55
|
| 28/07/2026 |
1.876.919 |
2,12%
|
94,73
|
93,52
|
96,77
|
95,96
|
| 27/07/2026 |
2.218.251 |
1,98%
|
93,00
|
91,04
|
94,23
|
93,94
|
| 24/07/2026 |
2.446.971 |
1,83%
|
91,25
|
90,835
|
92,9299
|
92,09
|
| 23/07/2026 |
3.331.393 |
-0,53%
|
93,16
|
90,1025
|
93,575
|
90,42
|
| 22/07/2026 |
1.971.559 |
0,81%
|
90,44
|
90,25
|
91,86
|
90,90
|
| 21/07/2026 |
1.629.856 |
-1,79%
|
90,85
|
88,87
|
91,12
|
90,24
|
| 20/07/2026 |
1.503.403 |
0,25%
|
91,60
|
91,0225
|
92,92
|
91,87
|
| 17/07/2026 |
1.670.107 |
-2,74%
|
94,00
|
91,35
|
94,4961
|
91,64
|
| 16/07/2026 |
5.566.383 |
3,08%
|
91,30
|
90,995
|
95,26
|
94,25
|
| 15/07/2026 |
3.580.374 |
3,81%
|
88,00
|
87,00
|
91,69
|
91,36
|
| 14/07/2026 |
1.435.383 |
-1,35%
|
87,74
|
87,07
|
89,21
|
88,01
|
| 13/07/2026 |
1.639.865 |
1,24%
|
88,1525
|
87,30
|
89,45
|
89,21
|
| 10/07/2026 |
1.576.275 |
0,64%
|
87,66
|
87,05
|
89,37
|
88,08
|
| 09/07/2026 |
2.219.651 |
3,66%
|
83,96
|
83,24
|
87,80
|
87,52
|
| 08/07/2026 |
2.192.726 |
-2,38%
|
85,90
|
84,16
|
85,95
|
84,39
|
| 07/07/2026 |
1.856.188 |
2,27%
|
85,55
|
84,56
|
86,71
|
86,43
|
| 06/07/2026 |
1.733.194 |
-0,22%
|
83,76
|
83,23
|
85,6268
|
84,47
|
| 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
|
