Nasdaq

N1DA34
🏛️ brazil →
237.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 233.84 237.04 232.50 237.04 0.0M
2025-09-26 235.20 235.20 232.56 233.84 0.0M
2025-09-25 232.53 233.12 232.24 232.88 0.0M
2025-09-24 232.67 235.50 231.97 232.72 0.0M
2025-09-23 239.76 239.76 232.66 232.66 0.0M
2025-09-22 233.50 240.60 233.50 239.76 0.0M
2025-09-19 237.90 238.80 237.36 238.08 0.0M
2025-09-18 246.30 247.51 235.76 236.72 0.0M
2025-09-17 245.50 249.00 245.50 246.30 0.0M
2025-09-16 247.75 247.75 245.40 245.50 0.0M
2025-09-15 251.00 251.00 247.00 247.00 0.0M
2025-09-12 259.32 259.32 251.42 254.02 0.0M
2025-09-11 256.99 260.56 253.62 258.50 0.0M
2025-09-10 258.69 258.69 254.07 256.52 0.0M
2025-09-09 258.42 258.42 256.62 257.14 0.0M
2025-09-08 254.23 255.48 252.49 254.98 0.0M
2025-09-05 255.94 255.94 249.73 252.99 0.0M
2025-09-04 253.64 256.86 253.64 255.94 0.0M
2025-09-03 257.88 257.88 254.16 254.16 0.0M
2025-09-02 258.00 258.18 253.64 255.32 0.0M
2025-09-01 256.36 258.00 255.61 258.00 0.0M
2025-08-29 261.56 261.56 256.36 256.36 0.0M
2025-08-28 259.45 259.45 255.58 257.92 0.0M
2025-08-27 258.19 260.00 256.88 256.88 0.0M
2025-08-26 256.48 258.18 255.73 256.88 0.0M
2025-08-25 260.50 260.50 254.80 254.80 0.0M
2025-08-22 258.70 258.70 256.88 257.92 0.0M
2025-08-21 258.00 258.96 258.00 258.18 0.0M
2025-08-20 256.10 258.38 255.58 258.38 0.0M
2025-08-19 257.01 257.92 256.36 256.36 0.0M
2025-08-18 252.50 257.00 252.50 256.62 0.0M
2025-08-15 255.84 257.66 255.58 257.66 0.0M
2025-08-14 258.96 258.96 258.96 258.96 0.0M
2025-08-13 259.00 259.00 257.66 257.66 0.0M
2025-08-12 266.81 266.81 258.43 258.70 0.0M
2025-08-11 267.07 267.07 263.90 264.16 0.0M
2025-08-08 262.34 264.94 262.34 264.42 0.0M
2025-08-07 263.70 265.72 262.85 262.85 0.0M
2025-08-06 263.89 264.49 262.30 263.70 0.0M
2025-08-05 267.30 267.30 264.06 265.41 0.0M
2025-08-04 266.50 267.54 265.46 267.54 0.0M
2025-08-01 269.80 269.80 261.29 264.06 0.0M
2025-07-31 261.42 271.62 261.42 269.81 0.0M
2025-07-30 269.43 270.54 266.76 266.76 0.0M
2025-07-29 261.17 266.76 261.17 266.76 0.0M
2025-07-28 258.11 266.76 258.11 266.50 0.0M
2025-07-25 261.55 265.20 260.40 263.38 0.0M
2025-07-24 253.94 264.20 253.94 261.55 0.0M
2025-07-23 246.00 247.19 244.75 245.25 0.0M
2025-07-22 249.25 249.50 246.25 246.25 0.0M
2025-07-21 249.00 250.00 249.00 249.25 0.0M
2025-07-18 248.00 249.75 242.25 249.00 0.0M
2025-07-17 249.73 250.00 248.80 250.00 0.0M
2025-07-16 247.75 248.40 246.44 247.25 0.0M
2025-07-15 248.00 248.37 246.00 247.25 0.0M
2025-07-14 249.50 251.36 249.50 251.36 0.0M
2025-07-11 250.74 251.75 247.50 247.50 0.0M
2025-07-10 250.75 252.81 250.75 252.34 0.0M
2025-07-09 242.25 245.29 242.25 245.08 0.0M
2025-07-08 244.43 244.50 240.75 242.25 0.0M
2025-07-07 249.36 249.36 246.24 248.42 0.0M
2025-07-04 246.04 249.36 246.00 249.36 0.0M
2025-07-03 242.64 244.80 242.64 244.50 0.0M
2025-07-02 242.42 242.42 242.42 242.42 0.0M
2025-07-01 242.72 244.32 240.75 242.42 0.0M
2025-06-30 244.80 244.80 242.44 242.72 0.0M
2025-06-27 242.50 244.79 242.50 243.60 0.0M
2025-06-26 240.00 243.35 240.00 243.35 0.0M
2025-06-25 243.84 243.84 243.38 243.71 0.0M
2025-06-24 239.16 243.84 239.16 242.76 0.0M
2025-06-23 239.04 239.16 236.40 239.16 0.0M
2025-06-20 237.65 238.58 236.88 236.88 0.0M
2025-06-18 237.00 237.65 235.64 237.65 0.0M
2025-06-17 235.73 237.74 235.73 236.16 0.0M
2025-06-16 239.76 240.23 238.08 238.56 0.0M
2025-06-13 239.69 239.69 236.33 239.28 0.0M
2025-06-12 238.52 242.00 238.52 240.07 0.0M
2025-06-11 234.47 256.41 234.47 238.50 0.0M
2025-06-10 237.73 238.69 236.35 238.69 0.0M
2025-06-09 238.13 238.69 236.23 238.69 0.0M
2025-06-06 233.62 238.12 233.62 236.60 0.0M
2025-06-05 233.72 235.19 233.71 235.19 0.0M
2025-06-04 237.60 238.32 236.88 238.32 0.0M
2025-06-03 236.65 237.72 235.00 235.00 0.0M
2025-06-02 239.02 239.02 235.89 238.32 0.0M
2025-05-30 235.20 237.80 235.20 236.65 0.0M
2025-05-29 240.00 240.00 233.68 236.10 0.0M
2025-05-28 236.00 236.00 235.06 235.20 0.0M
2025-05-27 233.45 235.21 232.96 232.96 0.0M
2025-05-26 229.04 232.84 229.04 230.44 0.0M
2025-05-23 228.47 228.47 228.47 228.47 0.0M
2025-05-22 227.85 227.85 227.85 227.85 0.0M
2025-05-21 231.06 231.06 227.01 227.01 0.0M
2025-05-20 232.00 232.30 230.92 232.30 0.0M
2025-05-19 227.93 232.00 227.93 232.00 0.0M
2025-05-16 234.14 234.14 230.19 231.65 0.0M
2025-05-15 227.07 230.00 227.07 230.00 0.0M
2025-05-14 228.39 228.76 227.01 227.07 0.0M
2025-05-13 232.65 232.65 228.66 228.66 0.0M
2025-05-12 225.51 231.44 225.51 230.34 0.0M
2025-05-09 225.28 225.28 223.21 224.18 0.0M
2025-05-08 227.48 227.48 222.18 224.68 0.0M
2025-05-07 224.62 227.48 224.62 227.48 0.0M
2025-05-06 222.64 224.40 221.76 222.57 0.0M
2025-05-05 219.35 223.74 218.81 222.64 0.0M
2025-05-02 219.34 221.46 219.20 219.35 0.0M
2025-04-30 210.99 215.53 209.37 213.00 0.0M
2025-04-29 214.98 214.98 211.12 214.17 0.0M
2025-04-28 214.62 214.62 212.21 212.86 0.0M
2025-04-25 212.94 214.20 211.25 213.30 0.0M
2025-04-24 211.48 212.52 205.81 210.71 0.0M
2025-04-23 209.79 212.84 208.71 208.71 0.0M
2025-04-22 208.34 208.51 207.07 207.28 0.0M
2025-04-17 212.00 212.60 210.84 212.60 0.0M
2025-04-16 212.33 212.60 211.96 211.96 0.0M
2025-04-15 208.40 217.35 208.40 217.35 0.0M
2025-04-14 212.73 214.00 211.92 212.64 0.0M
2025-04-11 207.05 209.15 206.05 208.72 0.0M
2025-04-10 211.83 211.83 204.00 204.86 0.0M
2025-04-09 200.80 212.67 200.80 209.73 0.0M
2025-04-08 208.51 208.51 196.95 196.95 0.0M
2025-04-07 194.20 202.68 192.73 198.50 0.0M
2025-04-04 205.00 206.85 200.25 200.25 0.0M
2025-04-03 211.64 212.16 206.92 206.92 0.0M
2025-04-02 218.41 222.86 217.32 222.86 0.0M
2025-04-01 219.34 219.34 215.17 216.25 0.0M
2025-03-31 214.02 214.50 212.08 213.84 0.0M
2025-03-28 217.58 217.58 217.57 217.57 0.0M
2025-03-27 222.08 222.64 219.70 220.76 0.0M
2025-03-26 225.06 225.06 220.35 222.08 0.0M
2025-03-25 222.00 222.01 220.11 221.48 0.0M
2025-03-24 211.88 222.50 211.88 222.15 0.0M
2025-03-21 216.58 217.42 216.21 216.21 0.0M
2025-03-20 212.26 214.06 212.26 214.06 0.0M
2025-03-19 212.52 216.60 212.52 216.60 0.0M
2025-03-18 211.39 213.20 211.39 213.20 0.0M
2025-03-17 209.56 212.78 209.56 211.39 0.0M
2025-03-14 210.04 210.93 208.84 209.56 0.0M
2025-03-13 210.57 211.40 208.52 210.04 0.0M
2025-03-12 204.70 218.49 204.70 210.56 0.0M
2025-03-11 212.82 213.01 208.88 208.88 0.0M
2025-03-10 218.13 218.13 207.52 210.71 0.0M
2025-03-07 220.54 220.91 212.68 215.97 0.0M
2025-03-06 225.76 225.76 218.14 219.14 0.0M
2025-03-05 238.50 238.50 226.29 226.29 0.0M
2025-02-28 233.28 241.37 233.28 241.20 0.0M
2025-02-27 235.01 239.80 235.01 237.00 0.0M
2025-02-26 228.57 231.35 228.57 231.15 0.0M
2025-02-25 231.50 233.45 228.44 228.44 0.0M
2025-02-24 233.56 233.56 228.88 231.50 0.0M
2025-02-21 228.00 237.36 228.00 233.56 0.0M
2025-02-20 233.91 235.82 232.64 232.64 0.0M
2025-02-19 244.50 244.50 233.91 233.91 0.0M
2025-02-18 230.97 231.28 229.20 229.93 0.0M
2025-02-17 226.15 232.88 226.15 232.04 0.0M
2025-02-14 232.68 237.12 232.68 234.60 0.0M
2025-02-13 232.72 232.72 229.77 232.68 0.0M
2025-02-12 230.16 231.44 228.39 230.41 0.0M
2025-02-11 234.48 235.20 229.28 229.28 0.0M
2025-02-10 235.70 241.44 233.79 235.63 0.0M
2025-02-07 238.56 242.12 238.56 240.52 0.0M
2025-02-06 238.86 242.76 238.86 242.76 0.0M
2025-02-05 236.08 238.86 236.08 238.86 0.0M
2025-02-04 240.19 240.19 234.81 235.66 0.0M
2025-02-03 236.67 241.00 236.67 237.81 0.0M
2025-01-31 241.33 241.70 239.54 239.54 0.0M
2025-01-30 241.84 243.67 239.01 241.17 0.0M
2025-01-29 240.00 240.19 227.50 240.19 0.0M
2025-01-28 239.85 241.44 239.30 239.44 0.0M
2025-01-27 247.25 247.25 237.85 239.85 0.0M
2025-01-24 238.30 242.02 238.30 240.29 0.0M
2025-01-23 242.03 242.03 238.04 238.35 0.0M
2025-01-22 239.00 239.63 237.27 239.63 0.0M
2025-01-21 241.21 241.44 236.94 239.00 0.0M
2025-01-20 240.60 241.19 234.47 241.19 0.0M
2025-01-17 241.20 241.20 237.83 240.60 0.0M
2025-01-16 230.00 235.55 230.00 235.34 0.0M
2025-01-15 229.74 235.29 229.74 232.54 0.0M
2025-01-14 226.61 232.76 226.61 229.74 0.0M
2025-01-13 235.13 235.13 228.68 231.24 0.0M
2025-01-10 230.00 237.85 230.00 232.80 0.0M
2025-01-09 240.18 240.18 230.00 230.00 0.0M
2025-01-08 236.31 238.97 236.21 238.18 0.0M
2025-01-07 235.50 235.75 232.99 233.00 0.0M
2025-01-06 244.04 244.04 235.61 235.61 0.0M
2025-01-03 240.24 244.05 238.65 244.05 0.0M
2025-01-02 235.43 243.23 235.43 238.04 0.0M