NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.721.482 |
2,87%
|
71,51
|
69,88
|
72,88
|
72,69
|
| 21/04/2025 |
1.760.558 |
-2,11%
|
71,3637
|
69,88
|
72,87
|
70,66
|
| 17/04/2025 |
2.147.826 |
0,68%
|
72,44
|
71,49
|
73,16
|
72,18
|
| 16/04/2025 |
1.923.223 |
-2,02%
|
72,95
|
71,49
|
73,8192
|
71,69
|
| 15/04/2025 |
1.234.229 |
0,54%
|
72,95
|
72,73
|
73,8192
|
73,17
|
| 14/04/2025 |
2.194.528 |
1,75%
|
69,98
|
72,25
|
73,4295
|
72,78
|
| 11/04/2025 |
3.206.310 |
1,75%
|
69,98
|
69,44
|
71,68
|
71,53
|
| 10/04/2025 |
4.213.956 |
-2,35%
|
70,63
|
68,00
|
71,1199
|
70,30
|
| 09/04/2025 |
5.591.138 |
8,37%
|
66,12
|
65,70
|
72,49
|
71,99
|
| 08/04/2025 |
3.569.663 |
-1,31%
|
69,58
|
65,83
|
69,80
|
66,40
|
| 07/04/2025 |
4.638.262 |
-0,75%
|
66,69
|
64,84
|
70,51
|
67,74
|
| 04/04/2025 |
4.425.416 |
-7,51%
|
71,81
|
68,19
|
72,52
|
68,25
|
| 03/04/2025 |
2.051.860 |
-5,76%
|
74,94
|
73,66
|
76,33
|
73,79
|
| 02/04/2025 |
2.476.595 |
2,97%
|
75,67
|
75,37
|
78,40
|
78,30
|
| 01/04/2025 |
2.110.295 |
0,90%
|
75,71
|
75,22
|
76,61
|
76,04
|
| 31/03/2025 |
3.341.741 |
1,27%
|
74,38
|
74,01
|
76,03
|
75,86
|
| 28/03/2025 |
2.543.376 |
-1,90%
|
76,16
|
74,74
|
76,50
|
74,91
|
| 27/03/2025 |
1.556.862 |
-1,51%
|
77,00
|
76,31
|
77,56
|
76,36
|
| 26/03/2025 |
1.760.342 |
-0,18%
|
77,67
|
77,11
|
78,29
|
77,53
|
| 25/03/2025 |
1.349.075 |
0,34%
|
77,73
|
77,265
|
78,22
|
77,67
|
| 24/03/2025 |
1.631.853 |
2,32%
|
76,72
|
76,39
|
77,65
|
77,41
|
| 21/03/2025 |
1.320.239 |
-1,80%
|
75,68
|
75,395
|
77,24
|
75,55
|
| 20/03/2025 |
1.913.905 |
0,43%
|
75,68
|
75,37
|
77,24
|
76,91
|
| 19/03/2025 |
1.800.861 |
1,70%
|
75,25
|
74,965
|
76,90
|
76,58
|
| 18/03/2025 |
1.453.722 |
0,95%
|
74,32
|
74,0659
|
75,40
|
75,30
|
| 17/03/2025 |
1.884.330 |
1,76%
|
73,17
|
73,08
|
74,99
|
74,55
|
| 14/03/2025 |
1.556.896 |
1,85%
|
72,93
|
72,34
|
73,46
|
73,26
|
| 13/03/2025 |
2.463.446 |
-1,11%
|
72,93
|
71,82
|
73,25
|
71,93
|
| 12/03/2025 |
1.947.107 |
0,95%
|
73,74
|
72,21
|
73,86
|
72,98
|
| 11/03/2025 |
3.493.833 |
-0,77%
|
72,86
|
71,95
|
73,40
|
72,29
|
| 10/03/2025 |
3.043.930 |
-2,42%
|
73,80
|
71,84
|
73,815
|
72,85
|
| 07/03/2025 |
2.817.730 |
-1,98%
|
76,05
|
73,24
|
76,05
|
74,66
|
| 06/03/2025 |
2.904.712 |
-3,34%
|
77,53
|
75,3109
|
77,75
|
76,17
|
| 05/03/2025 |
2.256.060 |
0,05%
|
81,83
|
77,82
|
79,0761
|
78,80
|
| 04/03/2025 |
3.014.519 |
-3,92%
|
81,83
|
77,75
|
81,90
|
78,76
|
| 03/03/2025 |
1.824.687 |
-0,98%
|
81,34
|
81,46
|
83,34
|
81,97
|
| 28/02/2025 |
1.661.564 |
2,45%
|
81,34
|
80,9507
|
82,815
|
82,78
|
| 27/02/2025 |
1.507.349 |
0,95%
|
79,35
|
80,485
|
82,46
|
80,80
|
| 26/02/2025 |
2.487.372 |
0,62%
|
79,35
|
79,06
|
80,43
|
80,04
|
| 25/02/2025 |
1.322.961 |
-0,49%
|
80,01
|
78,77
|
80,374
|
79,55
|
| 24/02/2025 |
1.130.538 |
-1,39%
|
82,81
|
79,72
|
80,615
|
79,94
|
| 21/02/2025 |
1.418.825 |
-1,78%
|
82,81
|
80,96
|
82,86
|
81,07
|
| 20/02/2025 |
1.354.253 |
-0,06%
|
82,34
|
81,53
|
82,69
|
82,54
|
| 19/02/2025 |
1.402.685 |
1,66%
|
81,52
|
81,15
|
82,71
|
82,59
|
| 18/02/2025 |
1.398.101 |
0,41%
|
81,20
|
80,7401
|
81,49
|
81,24
|
| 17/02/2025 |
1.054.733 |
0,00%
|
81,84
|
80,88
|
82,18
|
80,91
|
| 14/02/2025 |
1.527.616 |
-0,96%
|
81,84
|
80,88
|
82,21
|
80,91
|
| 13/02/2025 |
950.987 |
2,22%
|
79,57
|
80,19
|
81,805
|
81,69
|
| 12/02/2025 |
1.795.547 |
-0,46%
|
79,57
|
79,245
|
80,42
|
79,92
|
| 11/02/2025 |
1.780.005 |
-1,13%
|
83,01
|
79,65
|
81,12
|
80,29
|
| 10/02/2025 |
1.470.696 |
-1,94%
|
83,87
|
81,07
|
83,37
|
81,21
|
| 07/02/2025 |
1.352.740 |
-1,12%
|
83,19
|
82,82
|
84,08
|
82,82
|
| 06/02/2025 |
2.478.586 |
1,09%
|
83,19
|
82,95
|
84,15
|
83,76
|
| 05/02/2025 |
2.528.269 |
1,40%
|
81,77
|
82,13
|
83,19
|
82,86
|
| 04/02/2025 |
711.671 |
0,16%
|
81,77
|
81,205
|
82,565
|
81,72
|
| 03/02/2025 |
1.913.489 |
-0,51%
|
82,50
|
80,75
|
82,29
|
81,92
|
| 31/01/2025 |
2.058.076 |
0,07%
|
82,50
|
81,78
|
82,88
|
82,34
|
| 30/01/2025 |
1.807.059 |
0,67%
|
82,04
|
80,85
|
82,33
|
82,28
|
| 29/01/2025 |
5.056.019 |
0,67%
|
81,50
|
76,34
|
82,13
|
81,73
|
| 28/01/2025 |
2.519.589 |
0,51%
|
81,50
|
81,00
|
82,302
|
81,19
|
| 27/01/2025 |
1.982.418 |
0,38%
|
80,51
|
79,75
|
81,47
|
81,46
|
| 24/01/2025 |
1.359.006 |
0,15%
|
80,66
|
80,67
|
81,57
|
81,15
|
| 23/01/2025 |
1.445.401 |
0,25%
|
79,87
|
80,13
|
81,05
|
81,03
|
| 22/01/2025 |
1.105.482 |
1,20%
|
79,87
|
79,60
|
80,97
|
80,83
|
| 21/01/2025 |
1.036.019 |
1,32%
|
79,19
|
79,17
|
79,885
|
79,87
|
| 20/01/2025 |
1.172.611 |
0,00%
|
79,16
|
78,76
|
79,36
|
78,83
|
| 17/01/2025 |
1.498.748 |
0,56%
|
77,51
|
78,76
|
79,37
|
79,15
|
| 16/01/2025 |
2.507.776 |
1,83%
|
77,51
|
77,38
|
78,54
|
78,39
|
| 15/01/2025 |
1.658.071 |
0,96%
|
76,25
|
76,535
|
77,385
|
76,98
|
| 14/01/2025 |
1.297.046 |
0,09%
|
76,25
|
76,04
|
76,77
|
76,25
|
| 13/01/2025 |
930.367 |
0,40%
|
75,65
|
75,35
|
76,27
|
76,18
|
| 10/01/2025 |
2.197.128 |
-2,74%
|
77,50
|
75,61
|
77,52
|
75,88
|
| 09/01/2025 |
2.469.153 |
2,48%
|
76,68
|
76,42
|
78,34
|
78,02
|
| 08/01/2025 |
2.073.639 |
2,17%
|
76,68
|
76,42
|
78,34
|
78,25
|
| 07/01/2025 |
1.610.050 |
-0,60%
|
78,41
|
75,97
|
77,33
|
76,36
|
| 06/01/2025 |
2.643.191 |
-1,79%
|
77,56
|
76,74
|
78,355
|
76,82
|
| 03/01/2025 |
2.069.302 |
0,59%
|
77,55
|
77,41
|
78,385
|
78,22
|
| 02/01/2025 |
2.030.668 |
0,16%
|
77,55
|
76,9001
|
78,08
|
77,43
|
| 31/12/2024 |
0 |
-0,12%
|
77,94
|
77,06
|
78,00
|
77,31
|
| 30/12/2024 |
1.171.594 |
-1,30%
|
78,63
|
76,88
|
77,88
|
77,31
|
| 27/12/2024 |
837.291 |
-0,89%
|
78,63
|
78,055
|
79,18
|
78,42
|
| 26/12/2024 |
1.413.550 |
0,25%
|
78,48
|
78,38
|
79,40
|
79,12
|
| 24/12/2024 |
0 |
1,36%
|
77,56
|
77,69
|
78,96
|
78,92
|
| 23/12/2024 |
1.258.428 |
0,31%
|
77,56
|
77,21
|
78,21
|
77,94
|
| 20/12/2024 |
1.782.921 |
0,49%
|
77,84
|
77,09
|
78,58
|
77,70
|
| 19/12/2024 |
2.594.746 |
-0,12%
|
77,84
|
77,31
|
78,6295
|
77,38
|
| 18/12/2024 |
0 |
-2,69%
|
79,92
|
77,43
|
80,08
|
77,47
|
| 17/12/2024 |
1.879.882 |
-1,06%
|
80,58
|
79,32
|
80,055
|
79,61
|
| 16/12/2024 |
1.683.056 |
0,42%
|
80,58
|
80,28
|
81,24
|
80,46
|
| 13/12/2024 |
1.364.055 |
-0,93%
|
81,45
|
79,95
|
81,26
|
80,12
|
| 12/12/2024 |
880.579 |
-0,54%
|
80,42
|
80,76
|
81,4644
|
80,87
|
| 11/12/2024 |
1.009.548 |
1,09%
|
80,42
|
79,77
|
81,45
|
81,31
|
| 10/12/2024 |
1.333.323 |
0,92%
|
79,81
|
79,15
|
80,945
|
80,43
|
| 09/12/2024 |
1.309.529 |
-1,78%
|
80,77
|
79,62
|
81,21
|
79,70
|
| 06/12/2024 |
3.596.075 |
0,14%
|
80,77
|
80,70
|
81,3701
|
81,14
|
| 05/12/2024 |
1.616.462 |
0,54%
|
80,99
|
80,825
|
81,5579
|
81,03
|
| 04/12/2024 |
1.472.814 |
-0,20%
|
81,50
|
80,59
|
81,29
|
80,83
|
| 03/12/2024 |
1.164.375 |
-0,81%
|
81,50
|
80,77
|
81,67
|
80,99
|
| 02/12/2024 |
1.829.401 |
-0,60%
|
83,35
|
81,59
|
83,35
|
81,65
|
| 29/11/2024 |
2.389.860 |
0,18%
|
83,50
|
81,54
|
83,74
|
82,99
|
