NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
