NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.539.250 |
-1,78%
|
95,5954
|
93,90
|
96,18
|
93,95
|
| 11/09/2025 |
1.662.247 |
1,31%
|
94,91
|
94,68
|
96,16
|
95,61
|
| 10/09/2025 |
1.350.747 |
-0,23%
|
94,90
|
94,23
|
95,854
|
94,66
|
| 09/09/2025 |
1.379.691 |
-0,08%
|
95,01
|
94,70
|
95,37
|
94,88
|
| 08/09/2025 |
2.726.823 |
1,62%
|
93,58
|
93,515
|
95,05
|
94,99
|
| 05/09/2025 |
2.512.963 |
-0,87%
|
94,50
|
92,12
|
95,19
|
93,48
|
| 04/09/2025 |
1.594.147 |
0,57%
|
93,88
|
93,66
|
94,37
|
94,30
|
| 03/09/2025 |
1.385.811 |
0,19%
|
93,59
|
92,8701
|
93,98
|
93,77
|
| 02/09/2025 |
1.760.560 |
-1,21%
|
93,93
|
92,90
|
94,38
|
93,59
|
| 29/08/2025 |
1.325.894 |
-0,53%
|
95,50
|
94,41
|
95,75
|
94,74
|
| 28/08/2025 |
1.138.902 |
0,41%
|
95,44
|
94,3675
|
95,44
|
95,24
|
| 27/08/2025 |
1.560.243 |
-0,06%
|
94,96
|
94,495
|
95,29
|
94,84
|
| 26/08/2025 |
999.037 |
0,67%
|
94,6658
|
94,05
|
95,15
|
94,90
|
| 25/08/2025 |
917.149 |
-0,48%
|
94,61
|
94,22
|
95,10
|
94,32
|
| 22/08/2025 |
1.199.953 |
0,83%
|
94,4658
|
94,30
|
95,45
|
94,75
|
| 21/08/2025 |
1.389.826 |
-0,57%
|
94,41
|
93,91
|
94,575
|
93,96
|
| 20/08/2025 |
1.231.897 |
0,68%
|
94,00
|
93,19
|
94,57
|
94,50
|
| 19/08/2025 |
1.274.813 |
-0,55%
|
94,50
|
93,40
|
94,57
|
93,83
|
| 18/08/2025 |
2.259.227 |
-0,36%
|
94,77
|
93,86
|
94,93
|
94,34
|
| 15/08/2025 |
2.283.001 |
-0,76%
|
95,71
|
94,57
|
95,85
|
94,68
|
| 14/08/2025 |
1.948.694 |
-0,18%
|
95,02
|
95,02
|
96,30
|
95,40
|
| 13/08/2025 |
2.620.163 |
-0,58%
|
96,1935
|
94,97
|
96,6981
|
95,57
|
| 12/08/2025 |
2.314.359 |
-0,84%
|
97,46
|
95,60
|
97,46
|
96,13
|
| 11/08/2025 |
1.284.495 |
0,13%
|
97,30
|
96,76
|
97,63
|
96,94
|
| 08/08/2025 |
1.923.197 |
0,42%
|
96,97
|
95,94
|
97,465
|
96,85
|
| 07/08/2025 |
2.142.410 |
-0,11%
|
97,29
|
96,34
|
97,35
|
96,45
|
| 06/08/2025 |
1.816.538 |
0,23%
|
96,59
|
95,69
|
96,70
|
96,56
|
| 05/08/2025 |
3.335.286 |
-0,59%
|
97,48
|
95,48
|
97,48
|
96,34
|
| 04/08/2025 |
1.328.527 |
1,84%
|
96,1197
|
95,00
|
96,94
|
96,91
|
| 01/08/2025 |
1.652.378 |
-1,07%
|
95,2046
|
93,795
|
95,56
|
95,17
|
| 31/07/2025 |
2.565.074 |
0,24%
|
95,61
|
95,61
|
97,065
|
96,22
|
| 30/07/2025 |
2.093.872 |
0,14%
|
96,00
|
95,644
|
96,605
|
95,99
|
| 29/07/2025 |
2.654.904 |
0,73%
|
94,85
|
94,55
|
95,89
|
95,83
|
| 28/07/2025 |
4.207.201 |
0,32%
|
95,02
|
94,36
|
95,55
|
95,14
|
| 25/07/2025 |
4.022.596 |
1,43%
|
89,75
|
89,678
|
95,4899
|
94,84
|
| 24/07/2025 |
5.920.166 |
5,91%
|
88,85
|
87,93
|
95,4899
|
93,50
|
| 23/07/2025 |
3.637.343 |
-0,73%
|
89,16
|
88,23
|
89,49
|
88,28
|
| 22/07/2025 |
1.858.824 |
-0,35%
|
89,24
|
88,23
|
89,92
|
88,93
|
| 21/07/2025 |
1.922.120 |
-0,15%
|
90,00
|
88,71
|
90,00
|
89,24
|
| 18/07/2025 |
5.098.286 |
-0,65%
|
88,93
|
86,36
|
90,69
|
89,37
|
| 17/07/2025 |
1.771.868 |
1,02%
|
88,72
|
87,61
|
90,16
|
89,95
|
| 16/07/2025 |
1.627.213 |
0,69%
|
89,68
|
87,61
|
89,785
|
89,04
|
| 15/07/2025 |
2.050.915 |
-1,37%
|
89,40
|
88,39
|
90,00
|
88,43
|
| 14/07/2025 |
1.591.602 |
0,28%
|
89,40
|
89,166
|
89,8288
|
89,66
|
| 11/07/2025 |
1.864.841 |
-1,46%
|
89,83
|
89,33
|
90,835
|
89,41
|
| 10/07/2025 |
2.520.953 |
1,00%
|
89,38
|
88,97
|
90,835
|
90,73
|
| 09/07/2025 |
1.728.633 |
1,40%
|
90,60
|
88,50
|
90,81
|
89,83
|
| 08/07/2025 |
2.188.478 |
-2,19%
|
90,05
|
88,50
|
90,82
|
88,59
|
| 07/07/2025 |
1.862.729 |
0,53%
|
89,97
|
89,95
|
90,82
|
90,55
|
| 04/07/2025 |
1.085.788 |
0,59%
|
89,76
|
89,495
|
90,35
|
90,07
|
| 03/07/2025 |
1.085.719 |
0,66%
|
88,95
|
88,58
|
90,35
|
90,07
|
| 02/07/2025 |
2.616.278 |
0,65%
|
89,17
|
88,07
|
89,63
|
89,52
|
| 01/07/2025 |
2.170.509 |
-0,54%
|
89,30
|
88,17
|
89,64
|
88,94
|
| 30/06/2025 |
2.993.340 |
0,38%
|
89,36
|
88,73
|
89,88
|
89,42
|
| 27/06/2025 |
2.391.719 |
0,80%
|
88,36
|
87,21
|
89,74
|
89,08
|
| 26/06/2025 |
2.573.401 |
0,39%
|
88,67
|
87,25
|
88,715
|
88,39
|
| 25/06/2025 |
2.141.146 |
-0,08%
|
87,33
|
87,155
|
88,82
|
88,05
|
| 24/06/2025 |
2.683.603 |
1,60%
|
86,20
|
85,87
|
88,52
|
88,12
|
| 23/06/2025 |
2.903.179 |
0,73%
|
86,10
|
85,87
|
87,15
|
86,73
|
| 20/06/2025 |
3.319.279 |
-0,31%
|
86,9286
|
85,53
|
87,08
|
86,10
|
| 18/06/2025 |
2.591.178 |
0,49%
|
86,31
|
85,53
|
86,93
|
86,37
|
| 17/06/2025 |
3.466.193 |
-0,84%
|
85,72
|
85,44
|
86,845
|
85,95
|
| 16/06/2025 |
3.006.669 |
1,27%
|
86,30
|
85,70
|
86,845
|
86,68
|
| 13/06/2025 |
2.343.786 |
-1,20%
|
86,60
|
85,16
|
87,07
|
85,59
|
| 12/06/2025 |
2.150.985 |
0,13%
|
86,00
|
85,78
|
87,50
|
86,63
|
| 11/06/2025 |
2.779.140 |
0,84%
|
85,50
|
85,28
|
87,50
|
86,79
|
| 10/06/2025 |
2.469.283 |
0,49%
|
85,61
|
84,85
|
86,11
|
86,07
|
| 09/06/2025 |
2.917.622 |
0,05%
|
86,00
|
84,85
|
86,00
|
85,65
|
| 06/06/2025 |
1.943.621 |
1,92%
|
83,99
|
83,33
|
85,71
|
85,61
|
| 05/06/2025 |
2.626.132 |
0,16%
|
83,90
|
83,33
|
84,45
|
84,00
|
| 04/06/2025 |
2.181.076 |
0,07%
|
84,00
|
83,171
|
84,45
|
83,87
|
| 03/06/2025 |
1.811.702 |
-0,23%
|
83,28
|
82,715
|
84,24
|
83,81
|
| 02/06/2025 |
1.514.409 |
0,55%
|
83,00
|
82,715
|
84,03
|
84,00
|
| 30/05/2025 |
1.276.306 |
0,20%
|
82,83
|
80,94
|
83,7699
|
83,54
|
| 29/05/2025 |
2.845.136 |
1,01%
|
83,12
|
82,42
|
83,50
|
83,38
|
| 28/05/2025 |
1.600.016 |
-0,61%
|
82,42
|
81,92
|
83,35
|
82,55
|
| 27/05/2025 |
2.300.995 |
1,80%
|
82,5359
|
81,92
|
83,31
|
83,06
|
| 23/05/2025 |
2.860.649 |
0,60%
|
80,58
|
79,90
|
82,31
|
81,78
|
| 22/05/2025 |
2.028.173 |
0,17%
|
81,33
|
80,37
|
81,95
|
81,21
|
| 21/05/2025 |
2.487.987 |
-1,45%
|
81,48
|
80,52
|
81,9799
|
80,64
|
| 20/05/2025 |
1.688.200 |
-0,16%
|
81,22
|
81,00
|
82,265
|
81,83
|
| 19/05/2025 |
2.628.464 |
0,07%
|
80,57
|
80,57
|
82,265
|
81,96
|
| 16/05/2025 |
4.370.409 |
0,76%
|
80,70
|
80,51
|
81,90
|
81,90
|
| 15/05/2025 |
3.262.921 |
0,27%
|
81,00
|
80,01
|
81,40
|
81,28
|
| 14/05/2025 |
7.200.859 |
-0,63%
|
81,01
|
80,46
|
82,20
|
81,06
|
| 13/05/2025 |
2.767.401 |
1,02%
|
81,52
|
79,66
|
82,20
|
81,57
|
| 12/05/2025 |
5.005.587 |
1,94%
|
81,59
|
79,66
|
81,64
|
80,75
|
| 09/05/2025 |
2.989.465 |
0,27%
|
79,85
|
78,29
|
80,27
|
79,21
|
| 08/05/2025 |
8.133.762 |
0,55%
|
78,25
|
78,10
|
80,27
|
79,00
|
| 07/05/2025 |
1.698.027 |
0,63%
|
77,46
|
77,30
|
79,08
|
78,57
|
| 06/05/2025 |
1.044.883 |
-0,14%
|
77,61
|
77,22
|
78,89
|
78,08
|
| 05/05/2025 |
1.355.009 |
0,01%
|
77,64
|
77,33
|
78,58
|
78,19
|
| 02/05/2025 |
1.908.111 |
2,68%
|
75,93
|
75,54
|
78,34
|
78,18
|
| 01/05/2025 |
1.943.074 |
-0,09%
|
74,83
|
74,11
|
77,20
|
76,14
|
| 30/04/2025 |
1.263.447 |
0,36%
|
75,18
|
74,11
|
76,41
|
76,21
|
| 29/04/2025 |
1.363.576 |
1,12%
|
75,59
|
74,485
|
76,115
|
75,94
|
| 28/04/2025 |
2.036.322 |
-0,35%
|
75,00
|
74,51
|
75,935
|
75,10
|
| 25/04/2025 |
2.104.944 |
0,83%
|
72,10
|
71,98
|
75,53
|
75,36
|
| 24/04/2025 |
3.108.074 |
1,69%
|
74,04
|
71,98
|
75,26
|
74,74
|
| 23/04/2025 |
2.448.508 |
1,11%
|
71,76
|
71,57
|
75,26
|
73,50
|
