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