NASDAQ OMX Group Inc / The (NDAQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
883.353 |
0,88%
|
90,05
|
90,05
|
91,26
|
90,92
|
| 26/11/2025 |
1.450.963 |
0,94%
|
89,03
|
89,03
|
90,49
|
89,98
|
| 25/11/2025 |
1.544.922 |
0,79%
|
88,53
|
88,26
|
89,65
|
89,14
|
| 24/11/2025 |
1.578.053 |
0,89%
|
87,69
|
87,55
|
89,09
|
88,44
|
| 21/11/2025 |
1.300.325 |
0,76%
|
87,50
|
86,79
|
88,211
|
87,66
|
| 20/11/2025 |
1.786.524 |
1,12%
|
87,20
|
86,74
|
89,55
|
86,99
|
| 19/11/2025 |
1.737.219 |
0,56%
|
85,73
|
85,37
|
86,51
|
86,02
|
| 18/11/2025 |
1.063.871 |
-0,16%
|
85,49
|
84,76
|
85,91
|
85,54
|
| 17/11/2025 |
993.616 |
-1,62%
|
87,00
|
85,29
|
87,28
|
85,70
|
| 14/11/2025 |
2.012.859 |
-0,40%
|
87,1947
|
86,14
|
87,61
|
87,08
|
| 13/11/2025 |
1.196.345 |
-1,51%
|
88,69
|
87,34
|
88,75
|
87,43
|
| 12/11/2025 |
1.332.552 |
1,07%
|
88,0069
|
87,73
|
89,2088
|
88,77
|
| 11/11/2025 |
1.133.316 |
0,01%
|
87,82
|
87,70
|
88,23
|
87,83
|
| 10/11/2025 |
1.598.473 |
0,67%
|
87,36
|
86,825
|
88,299
|
87,82
|
| 07/11/2025 |
1.226.904 |
1,16%
|
86,45
|
86,0712
|
87,6725
|
87,24
|
| 06/11/2025 |
1.429.458 |
0,67%
|
85,20
|
85,04
|
86,59
|
86,19
|
| 05/11/2025 |
1.213.040 |
-0,35%
|
85,97
|
85,37
|
86,215
|
85,56
|
| 04/11/2025 |
938.783 |
-0,61%
|
86,07
|
85,53
|
86,5499
|
85,87
|
| 03/11/2025 |
1.696.084 |
1,05%
|
85,35
|
85,01
|
86,635
|
86,39
|
| 31/10/2025 |
1.333.004 |
-0,20%
|
85,231
|
85,2015
|
86,39
|
85,49
|
| 30/10/2025 |
1.623.093 |
0,28%
|
85,16
|
85,16
|
86,27
|
85,66
|
| 29/10/2025 |
2.969.655 |
-2,89%
|
87,9562
|
85,1715
|
87,9562
|
85,42
|
| 28/10/2025 |
1.933.098 |
-0,92%
|
88,70
|
87,89
|
89,30
|
87,96
|
| 27/10/2025 |
2.436.387 |
0,38%
|
88,83
|
88,14
|
88,9773
|
88,78
|
| 24/10/2025 |
2.156.520 |
-0,43%
|
89,2324
|
88,18
|
89,685
|
88,44
|
| 23/10/2025 |
2.216.112 |
1,60%
|
87,909
|
87,651
|
89,08
|
88,82
|
| 22/10/2025 |
3.221.481 |
-3,22%
|
90,30
|
87,34
|
90,50
|
87,42
|
| 21/10/2025 |
3.095.316 |
1,65%
|
90,43
|
89,90
|
92,92
|
90,33
|
| 20/10/2025 |
2.325.781 |
0,31%
|
89,12
|
88,785
|
92,54
|
88,86
|
| 17/10/2025 |
1.771.640 |
0,74%
|
87,93
|
87,44
|
88,83
|
88,59
|
| 16/10/2025 |
1.202.522 |
-1,90%
|
89,79
|
87,465
|
90,00
|
87,94
|
| 15/10/2025 |
990.805 |
0,11%
|
89,92
|
89,01
|
90,65
|
89,62
|
| 14/10/2025 |
1.278.503 |
0,20%
|
88,79
|
88,51
|
90,17
|
89,54
|
| 13/10/2025 |
1.509.094 |
0,55%
|
89,27
|
88,75
|
89,87
|
89,39
|
| 10/10/2025 |
1.755.820 |
-2,75%
|
91,73
|
88,81
|
91,96
|
88,90
|
| 09/10/2025 |
2.375.391 |
1,58%
|
89,95
|
89,77
|
91,465
|
91,40
|
| 08/10/2025 |
1.895.267 |
1,62%
|
88,6589
|
87,64
|
90,06
|
89,87
|
| 07/10/2025 |
1.772.974 |
0,31%
|
88,5762
|
87,54
|
88,74
|
88,44
|
| 06/10/2025 |
2.525.047 |
0,64%
|
87,81
|
87,50
|
88,35
|
88,17
|
| 03/10/2025 |
2.562.393 |
0,31%
|
87,70
|
87,06
|
88,1593
|
87,61
|
| 02/10/2025 |
2.365.329 |
0,50%
|
87,02
|
86,45
|
87,425
|
87,34
|
| 01/10/2025 |
2.464.941 |
-1,75%
|
87,71
|
86,695
|
88,468
|
86,91
|
| 30/09/2025 |
1.819.727 |
-0,34%
|
88,405
|
87,96
|
89,02
|
88,45
|
| 29/09/2025 |
2.069.349 |
1,36%
|
88,09
|
87,23
|
89,28
|
88,71
|
| 26/09/2025 |
1.288.457 |
0,97%
|
87,12
|
86,73
|
87,68
|
87,51
|
| 25/09/2025 |
1.326.377 |
-0,51%
|
87,16
|
86,3625
|
87,6675
|
86,73
|
| 24/09/2025 |
2.014.003 |
-1,47%
|
88,95
|
87,05
|
89,13
|
87,15
|
| 23/09/2025 |
3.755.729 |
-1,66%
|
89,91
|
87,52
|
89,92
|
88,44
|
| 22/09/2025 |
1.636.785 |
0,40%
|
89,40
|
89,16
|
90,425
|
89,93
|
| 19/09/2025 |
2.580.460 |
0,79%
|
89,99
|
88,67
|
89,99
|
89,57
|
| 18/09/2025 |
4.396.650 |
-4,53%
|
94,10
|
88,63
|
94,10
|
88,87
|
| 17/09/2025 |
1.407.457 |
0,58%
|
92,7664
|
92,31
|
94,05
|
93,10
|
| 16/09/2025 |
1.422.591 |
-0,38%
|
93,08
|
92,43
|
93,17
|
92,54
|
| 15/09/2025 |
1.549.161 |
-1,21%
|
94,24
|
92,766
|
94,31
|
92,86
|
| 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
|
