NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
592 878 |
-0,64%
|
97,28
|
96,55
|
97,9327
|
96,97
|
| 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
|
| 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
|
