NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.042.206 |
0,48%
|
83,00
|
81,10
|
83,50
|
83,05
|
| 26/11/2024 |
1.374.018 |
1,39%
|
82,16
|
81,10
|
83,04
|
82,65
|
| 25/11/2024 |
2.402.626 |
0,56%
|
82,5297
|
81,13
|
82,5297
|
81,52
|
| 22/11/2024 |
1.115.660 |
0,24%
|
80,71
|
80,01
|
81,35
|
81,07
|
| 21/11/2024 |
1.218.947 |
1,00%
|
80,60
|
79,79
|
81,13
|
80,88
|
| 20/11/2024 |
1.219.172 |
-0,10%
|
79,25
|
78,93
|
81,08
|
80,08
|
| 19/11/2024 |
1.055.729 |
0,48%
|
78,36
|
78,36
|
80,34
|
80,16
|
| 18/11/2024 |
1.389.760 |
1,30%
|
78,7586
|
73,91
|
79,89
|
79,78
|
| 15/11/2024 |
2.435.078 |
0,90%
|
78,06
|
78,00
|
80,7692
|
78,76
|
| 14/11/2024 |
1.804.114 |
-2,27%
|
79,50
|
78,00
|
81,01
|
78,06
|
| 13/11/2024 |
1.239.256 |
0,94%
|
79,94
|
79,02
|
80,345
|
79,87
|
| 12/11/2024 |
1.800.172 |
-0,67%
|
78,78
|
78,85
|
80,4078
|
79,13
|
| 11/11/2024 |
1.113.565 |
1,23%
|
79,15
|
78,78
|
80,4078
|
79,66
|
| 08/11/2024 |
1.294.660 |
1,64%
|
77,69
|
77,1195
|
79,73
|
78,69
|
| 07/11/2024 |
1.727.990 |
0,76%
|
77,81
|
75,02
|
79,2706
|
78,18
|
| 06/11/2024 |
2.711.425 |
1,90%
|
74,13
|
74,13
|
79,29
|
77,59
|
| 05/11/2024 |
1.502.583 |
%
|
74,13
|
74,13
|
76,255
|
76,14
|
| 04/11/2024 |
1.657.458 |
%
|
74,47
|
74,07
|
74,89
|
74,81
|
| 01/11/2024 |
1.553.389 |
%
|
73,93
|
73,90
|
74,90
|
74,32
|
| 31/10/2024 |
2.149.545 |
%
|
75,33
|
73,83
|
75,33
|
73,92
|
| 30/10/2024 |
1.764.991 |
%
|
75,02
|
75,51
|
76,705
|
75,55
|
| 29/10/2024 |
1.968.791 |
%
|
75,02
|
74,865
|
76,435
|
75,89
|
| 28/10/2024 |
1.373.247 |
%
|
75,60
|
74,9601
|
75,89
|
75,34
|
| 25/10/2024 |
1.492.716 |
%
|
75,60
|
74,03
|
75,675
|
74,69
|
| 24/10/2024 |
2.516.066 |
%
|
73,24
|
72,8114
|
75,58
|
75,24
|
| 23/10/2024 |
1.483.695 |
%
|
73,98
|
73,67
|
74,49
|
73,91
|
| 22/10/2024 |
1.401.432 |
%
|
73,61
|
73,53
|
74,455
|
74,29
|
| 21/10/2024 |
1.367.865 |
%
|
74,67
|
74,045
|
74,845
|
74,30
|
| 18/10/2024 |
1.174.666 |
%
|
74,33
|
73,855
|
74,925
|
74,91
|
| 17/10/2024 |
1.572.796 |
%
|
74,23
|
74,03
|
74,53
|
74,14
|
| 16/10/2024 |
1.494.113 |
%
|
73,12
|
72,635
|
73,99
|
73,76
|
| 15/10/2024 |
1.043.340 |
%
|
72,06
|
72,73
|
73,59
|
73,03
|
| 14/10/2024 |
2.379.746 |
%
|
72,06
|
72,00
|
72,85
|
72,57
|
| 11/10/2024 |
1.781.988 |
%
|
71,95
|
71,375
|
72,27
|
71,62
|
| 10/10/2024 |
1.778.399 |
%
|
71,95
|
71,57
|
72,67
|
71,84
|
| 09/10/2024 |
1.260.726 |
%
|
71,95
|
72,03
|
72,77
|
72,47
|
| 08/10/2024 |
2.335.988 |
%
|
71,95
|
71,90
|
72,59
|
72,19
|
| 07/10/2024 |
2.764.312 |
%
|
71,94
|
70,62
|
72,09
|
70,87
|
| 04/10/2024 |
1.866.181 |
%
|
73,40
|
71,8081
|
73,40
|
72,12
|
| 03/10/2024 |
1.747.802 |
%
|
72,84
|
72,375
|
73,09
|
72,92
|
| 02/10/2024 |
1.404.282 |
%
|
73,13
|
72,57
|
73,13
|
72,99
|
| 01/10/2024 |
2.533.115 |
%
|
73,19
|
72,50
|
73,40
|
73,05
|
| 30/09/2024 |
1.412.035 |
%
|
72,24
|
72,15
|
73,09
|
73,01
|
| 27/09/2024 |
1.267.167 |
%
|
72,84
|
72,33
|
73,10
|
72,60
|
| 26/09/2024 |
2.004.327 |
%
|
72,60
|
72,31
|
73,46
|
72,56
|
| 25/09/2024 |
1.551.635 |
%
|
73,67
|
72,675
|
73,935
|
73,04
|
| 24/09/2024 |
1.890.972 |
%
|
73,87
|
73,14
|
73,87
|
73,67
|
| 23/09/2024 |
2.044.889 |
%
|
74,71
|
73,89
|
74,875
|
74,01
|
| 20/09/2024 |
2.765.453 |
%
|
74,16
|
73,515
|
74,65
|
74,29
|
| 19/09/2024 |
1.882.232 |
%
|
73,78
|
73,245
|
74,29
|
74,29
|
| 18/09/2024 |
1.624.082 |
%
|
72,65
|
72,31
|
73,55
|
72,90
|
| 17/09/2024 |
1.691.790 |
%
|
73,23
|
72,03
|
73,55
|
72,70
|
| 16/09/2024 |
1.804.690 |
%
|
73,29
|
73,03
|
73,69
|
73,30
|
| 13/09/2024 |
1.195.910 |
%
|
72,42
|
72,23
|
73,01
|
73,00
|
| 12/09/2024 |
1.558.876 |
%
|
72,25
|
71,77
|
72,68
|
72,57
|
| 11/09/2024 |
1.368.593 |
%
|
71,46
|
70,15
|
72,19
|
70,15
|
| 10/09/2024 |
1.908.495 |
%
|
72,31
|
71,11
|
72,21
|
71,75
|
| 09/09/2024 |
2.037.925 |
%
|
72,31
|
71,43
|
72,54
|
71,65
|
| 06/09/2024 |
2.849.891 |
%
|
73,18
|
71,25
|
73,65
|
72,37
|
| 05/09/2024 |
1.339.334 |
%
|
73,50
|
72,655
|
73,74
|
73,40
|
| 04/09/2024 |
2.412.728 |
%
|
73,13
|
72,905
|
74,168
|
73,48
|
| 03/09/2024 |
1.094.449 |
%
|
71,66
|
71,03
|
71,91
|
71,39
|
| 30/08/2024 |
1.574.185 |
%
|
71,52
|
71,135
|
72,14
|
72,08
|
| 29/08/2024 |
1.205.439 |
%
|
71,21
|
71,00
|
71,75
|
71,19
|
| 28/08/2024 |
1.072.238 |
%
|
70,99
|
70,72
|
71,33
|
70,95
|
| 27/08/2024 |
932.723 |
%
|
70,57
|
70,485
|
71,16
|
71,05
|
| 26/08/2024 |
965.447 |
%
|
70,57
|
70,25
|
70,80
|
70,59
|
| 23/08/2024 |
927.229 |
%
|
70,07
|
69,71
|
70,98
|
70,35
|
| 22/08/2024 |
1.077.594 |
%
|
70,07
|
70,07
|
70,6375
|
70,63
|
| 21/08/2024 |
1.152.942 |
%
|
70,07
|
69,91
|
70,48
|
70,24
|
| 20/08/2024 |
1.558.092 |
%
|
70,07
|
69,60
|
70,19
|
70,09
|
| 19/08/2024 |
959.272 |
%
|
69,74
|
69,63
|
70,08
|
69,97
|
| 16/08/2024 |
992.748 |
%
|
69,78
|
69,28
|
69,84
|
69,83
|
| 15/08/2024 |
1.329.016 |
%
|
69,00
|
69,10
|
69,935
|
69,78
|
| 14/08/2024 |
1.601.212 |
%
|
69,00
|
68,83
|
69,50
|
69,30
|
| 13/08/2024 |
1.210.726 |
%
|
68,30
|
67,99
|
68,97
|
68,92
|
| 12/08/2024 |
1.196.643 |
%
|
68,05
|
67,615
|
68,41
|
67,98
|
| 09/08/2024 |
1.109.951 |
%
|
68,05
|
67,45
|
68,17
|
68,09
|
| 08/08/2024 |
2.024.125 |
%
|
67,03
|
66,76
|
68,09
|
68,04
|
| 07/08/2024 |
1.836.501 |
%
|
66,61
|
66,635
|
67,60
|
66,80
|
| 06/08/2024 |
2.628.753 |
%
|
65,29
|
64,995
|
66,93
|
66,19
|
| 05/08/2024 |
2.877.755 |
%
|
65,73
|
64,335
|
66,285
|
65,34
|
| 02/08/2024 |
2.775.962 |
%
|
66,63
|
66,2416
|
67,31
|
66,86
|
| 01/08/2024 |
2.448.234 |
%
|
67,83
|
67,03
|
68,53
|
67,32
|
| 31/07/2024 |
2.638.742 |
%
|
69,13
|
67,64
|
69,45
|
67,68
|
| 30/07/2024 |
6.885.273 |
%
|
66,95
|
68,26
|
70,01
|
69,15
|
| 29/07/2024 |
12.206.789 |
%
|
66,95
|
66,80
|
68,40
|
67,92
|
| 26/07/2024 |
2.013.749 |
%
|
67,60
|
66,26
|
67,66
|
66,96
|
| 25/07/2024 |
5.186.945 |
%
|
65,00
|
64,72
|
67,77
|
67,26
|
| 24/07/2024 |
1.578.648 |
%
|
63,36
|
62,44
|
63,38
|
62,73
|
| 23/07/2024 |
1.844.487 |
%
|
63,38
|
62,835
|
63,45
|
63,13
|
| 22/07/2024 |
1.097.331 |
%
|
63,10
|
62,62
|
63,25
|
63,03
|
| 19/07/2024 |
790.115 |
%
|
62,98
|
62,21
|
63,00
|
62,51
|
| 18/07/2024 |
1.038.100 |
%
|
63,09
|
62,43
|
63,51
|
62,48
|
| 17/07/2024 |
1.961.094 |
%
|
63,09
|
62,87
|
63,595
|
63,49
|
| 16/07/2024 |
1.375.851 |
%
|
62,80
|
63,15
|
63,61
|
63,30
|
| 15/07/2024 |
1.670.688 |
%
|
62,80
|
62,60
|
63,205
|
63,00
|
| 12/07/2024 |
1.306.319 |
%
|
62,21
|
62,145
|
63,1199
|
62,70
|
| 11/07/2024 |
2.019.917 |
%
|
61,00
|
62,00
|
62,7003
|
62,20
|
| 10/07/2024 |
954.561 |
%
|
61,00
|
60,78
|
61,65
|
61,63
|
