Nasdaq

N1DA34
🏛️ brazil →
235.28
Last Update: 2025-09-30
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
2021-12-30 196.95 197.06 192.13 192.13 0.0M
2021-12-29 198.38 198.57 197.02 197.81 0.0M
2021-12-28 195.26 196.23 195.06 195.06 0.0M
2021-12-27 193.75 194.27 193.10 194.27 0.0M
2021-12-23 194.27 194.77 193.68 193.75 0.0M
2021-12-22 194.25 194.25 190.29 191.84 0.0M
2021-12-21 186.98 192.60 186.98 192.25 0.0M
2021-12-20 190.63 190.63 185.24 187.98 0.0M
2021-12-17 192.53 192.53 188.47 190.96 0.0M
2021-12-16 189.74 195.08 189.74 191.28 0.0M
2021-12-15 189.39 190.80 189.00 189.00 0.0M
2021-12-14 192.72 192.72 186.39 188.49 0.0M
2021-12-13 192.53 193.60 191.57 192.72 0.0M
2021-12-10 189.31 190.79 189.02 190.33 0.0M
2021-12-09 185.02 191.29 185.02 189.31 0.0M
2021-12-08 189.97 191.76 188.64 189.27 0.0M
2021-12-07 187.07 191.08 187.04 189.97 0.0M
2021-12-06 185.33 188.26 183.55 186.19 0.0M
2021-12-03 189.97 189.97 185.06 187.13 0.0M
2021-12-02 183.68 190.29 183.68 185.33 0.0M
2021-12-01 194.74 194.91 187.95 190.02 0.0M
2021-11-30 190.65 195.66 190.65 193.03 0.0M
2021-11-29 189.27 194.74 189.27 194.70 0.0M
2021-11-26 191.11 191.44 186.52 188.01 0.0M
2021-11-25 193.85 193.85 191.01 193.68 0.0M
2021-11-24 195.07 195.07 190.87 193.85 0.0M
2021-11-23 194.74 195.07 190.67 195.07 0.0M
2021-11-22 194.08 195.46 190.66 193.09 0.0M
2021-11-19 192.49 194.08 189.95 194.08 0.0M
2021-11-18 194.12 194.74 190.76 192.39 0.0M
2021-11-17 192.46 192.70 190.72 192.20 0.0M
2021-11-16 189.09 193.41 188.86 192.46 0.0M
2021-11-12 184.39 188.53 183.73 187.73 0.0M
2021-11-11 187.15 188.14 183.62 184.39 0.0M
2021-11-10 191.81 191.82 186.65 188.27 0.0M
2021-11-09 193.91 194.74 190.84 191.82 0.0M
2021-11-08 197.00 198.24 193.05 193.80 0.0M
2021-11-05 196.03 196.88 192.76 193.40 0.0M
2021-11-04 194.97 196.18 193.92 196.02 0.0M
2021-11-03 198.04 199.82 191.52 193.09 0.0M
2021-11-01 197.71 197.71 194.05 196.12 0.0M
2021-10-29 192.09 198.04 192.09 198.04 0.0M
2021-10-28 186.50 191.72 186.50 191.72 0.0M
2021-10-27 185.57 187.61 185.56 186.50 0.0M
2021-10-26 185.31 187.79 184.47 185.57 0.0M
2021-10-25 188.12 188.12 183.62 185.31 0.0M
2021-10-22 188.72 190.38 187.48 187.54 0.0M
2021-10-21 185.20 188.35 183.18 186.31 0.0M
2021-10-20 192.43 192.43 180.25 182.25 0.0M
2021-10-19 186.76 192.54 186.76 192.54 0.0M
2021-10-18 183.17 186.25 183.17 185.89 0.0M
2021-10-15 182.08 183.71 181.53 183.17 0.0M
2021-10-14 180.87 183.05 180.73 182.08 0.0M
2021-10-13 181.32 181.32 178.45 179.29 0.0M
2021-10-11 179.88 184.12 179.88 180.73 0.0M
2021-10-08 180.35 181.17 179.39 180.26 0.0M
2021-10-07 176.91 180.88 176.91 180.36 0.0M
2021-10-06 176.51 177.38 175.59 176.33 0.0M
2021-10-05 169.74 176.15 169.74 175.75 0.0M
2021-10-04 173.30 174.38 170.08 170.08 0.0M
2021-10-01 177.07 177.07 169.38 171.11 0.0M
2021-09-30 174.93 177.20 173.74 177.20 0.0M
2021-09-29 170.97 174.93 170.97 174.93 0.0M
2021-09-28 171.61 173.01 171.14 173.01 0.0M
2021-09-27 173.61 173.61 172.50 173.35 0.0M
2021-09-24 174.93 174.93 172.72 173.61 0.0M
2021-09-23 171.36 172.20 171.02 171.87 0.0M
2021-09-22 167.66 169.68 167.66 169.68 0.0M
2021-09-21 167.84 167.84 166.48 167.65 0.0M
2021-09-20 165.03 167.83 165.03 167.83 0.0M
2021-09-17 170.01 171.36 168.84 168.84 0.0M
2021-09-16 171.19 171.19 169.00 170.01 0.0M
2021-09-15 170.18 171.36 168.99 170.18 0.0M
2021-09-14 168.29 170.18 168.29 170.18 0.0M
2021-09-13 170.86 170.86 166.48 167.34 0.0M
2021-09-10 174.60 174.60 169.85 170.86 0.0M
2021-09-09 173.44 174.76 171.43 171.43 0.0M
2021-09-08 171.17 175.77 170.64 175.77 0.0M
2021-09-06 171.14 171.14 169.52 170.51 0.0M
2021-09-03 167.88 170.39 167.88 170.06 0.0M
2021-09-02 169.52 170.56 165.86 167.88 0.0M
2021-09-01 168.56 169.19 166.23 168.54 0.0M
2021-08-31 166.23 166.72 164.26 166.56 0.0M
2021-08-30 166.23 167.55 165.24 166.23 0.0M
2021-08-27 166.19 166.19 164.42 164.92 0.0M
2021-08-26 165.80 166.40 163.93 165.24 0.0M
2021-08-25 166.04 166.04 164.42 164.42 0.0M
2021-08-24 169.38 169.38 165.02 166.03 0.0M
2021-08-23 168.18 169.72 168.18 169.39 0.0M
2021-08-20 170.73 170.73 167.20 167.20 0.0M
2021-08-19 165.90 168.53 165.74 168.04 0.0M
2021-08-18 164.84 166.72 164.58 165.90 0.0M
2021-08-17 166.72 166.72 164.58 164.84 0.0M
2021-08-16 161.79 167.38 161.79 166.72 0.0M
2021-08-13 165.08 165.08 164.09 164.75 0.0M
2021-08-12 164.03 164.78 162.74 164.36 0.0M
2021-08-11 162.74 162.74 162.26 162.26 0.0M
2021-08-10 163.71 163.71 160.49 161.29 0.0M
2021-08-09 163.87 164.61 162.42 162.61 0.0M
2021-08-06 163.27 163.27 161.95 163.10 0.0M
2021-08-05 159.82 161.42 159.81 161.42 0.0M
2021-08-04 161.14 164.03 161.14 162.10 0.0M
2021-08-03 163.87 163.87 160.97 161.13 0.0M
2021-08-02 158.87 159.03 158.39 158.39 0.0M
2021-07-30 158.89 159.51 158.73 159.51 0.0M
2021-07-29 154.40 155.33 154.40 155.17 0.0M
2021-07-28 157.05 158.10 156.58 158.10 0.0M
2021-07-27 159.58 159.58 158.44 158.44 0.0M
2021-07-26 161.48 161.48 157.74 159.03 0.0M
2021-07-23 158.28 161.79 158.28 161.48 0.0M
2021-07-22 160.85 160.85 158.64 158.64 0.0M
2021-07-21 158.24 160.28 158.24 159.62 0.0M
2021-07-20 155.86 158.00 155.70 156.03 0.0M
2021-07-19 151.12 153.08 151.12 152.93 0.0M
2021-07-16 150.20 151.57 149.77 150.08 0.0M
2021-07-15 150.05 151.39 150.05 150.20 0.0M
2021-07-14 149.15 149.20 148.85 149.15 0.0M
2021-07-13 152.63 152.69 152.33 152.69 0.0M
2021-07-12 151.75 155.11 151.75 153.84 0.0M
2021-07-08 151.57 152.18 150.36 151.12 0.0M
2021-07-07 152.48 152.51 150.94 151.57 0.0M
2021-07-06 151.09 151.24 149.62 150.94 0.0M
2021-07-05 148.13 149.51 147.73 147.79 0.0M
2021-07-02 147.14 148.13 145.92 148.13 0.0M
2021-07-01 145.72 146.86 145.72 146.86 0.0M
2021-06-30 144.69 145.85 144.69 145.72 0.0M
2021-06-29 144.83 144.83 144.69 144.69 0.0M
2021-06-28 148.12 148.12 144.11 144.83 0.0M
2021-06-25 144.18 145.56 144.11 145.12 0.0M
2021-06-24 145.16 145.16 143.24 143.97 0.0M
2021-06-23 148.57 148.57 145.16 148.13 0.0M
2021-06-22 148.13 149.16 145.90 148.57 0.0M
2021-06-21 147.24 148.87 147.24 148.72 0.0M
2021-06-18 149.61 149.61 146.81 148.57 0.0M
2021-06-17 149.46 149.61 146.94 149.61 0.0M
2021-06-16 155.84 155.84 145.85 148.02 0.0M
2021-06-15 147.15 151.43 146.38 151.43 0.0M
2021-06-14 143.68 150.89 143.68 150.89 0.0M
2021-06-11 143.52 146.21 143.52 145.85 0.0M
2021-06-10 140.98 143.52 140.72 143.52 0.0M
2021-06-09 141.53 142.52 139.83 142.52 0.0M
2021-06-08 140.22 141.53 138.85 141.53 0.0M
2021-06-07 141.07 141.53 140.27 140.27 0.0M
2021-06-04 140.82 140.82 140.26 140.65 0.0M
2021-06-02 139.85 141.41 138.14 139.28 0.0M
2021-06-01 143.81 143.81 139.63 139.77 0.0M
2021-05-31 142.74 144.04 142.74 144.04 0.0M
2021-05-28 143.35 144.04 143.35 144.04 0.0M
2021-05-27 146.00 146.00 143.54 144.04 0.0M
2021-05-26 145.24 145.24 143.71 144.82 0.0M
2021-05-25 146.00 146.00 144.06 145.11 0.0M
2021-05-24 144.25 146.00 144.14 146.00 0.0M
2021-05-21 143.08 146.00 142.24 146.00 0.0M
2021-05-20 141.44 142.80 141.44 142.80 0.0M
2021-05-19 138.85 142.06 138.85 142.06 0.0M
2021-05-18 142.94 142.94 140.49 142.06 0.0M
2021-05-17 142.75 143.93 142.24 142.24 0.0M
2021-05-14 139.60 142.75 139.60 142.75 0.0M
2021-05-13 140.98 142.75 140.29 142.75 0.0M
2021-05-12 136.65 138.12 135.74 138.12 0.0M
2021-05-11 136.84 137.73 136.84 137.73 0.0M
2021-05-10 144.39 144.39 139.89 142.75 0.0M
2021-05-07 141.11 141.96 139.99 141.96 0.0M
2021-05-06 140.58 141.76 140.58 141.76 0.0M
2021-05-05 144.82 144.82 144.82 144.82 0.0M
2021-05-04 145.60 145.60 144.16 145.11 0.0M
2021-05-03 147.77 147.77 143.54 145.41 0.0M
2021-04-30 142.75 144.72 142.16 144.72 0.0M
2021-04-29 140.78 142.55 140.78 142.55 0.0M
2021-04-28 141.27 142.36 140.19 140.78 0.0M
2021-04-27 143.41 144.42 141.96 144.42 0.0M
2021-04-26 145.60 145.60 143.41 143.41 0.0M
2021-04-23 146.10 147.38 146.10 146.69 0.0M
2021-04-22 145.01 147.77 144.39 147.77 0.0M
2021-04-20 144.52 146.00 144.52 146.00 0.0M
2021-04-19 147.77 147.77 144.06 144.06 0.0M
2021-04-16 148.26 149.34 147.67 147.77 0.0M
2021-04-15 147.47 148.26 142.44 148.26 0.0M
2021-04-14 148.66 149.44 146.98 147.47 0.0M
2021-04-13 147.47 148.75 145.51 148.66 0.0M
2021-04-12 144.52 147.47 144.52 147.47 0.0M
2021-04-09 141.14 145.70 141.14 145.70 0.0M
2021-04-08 140.68 140.78 139.89 139.89 0.0M
2021-04-07 139.68 140.58 139.14 140.58 0.0M
2021-04-06 141.57 141.57 139.80 140.58 0.0M
2021-04-05 141.93 141.96 139.13 141.57 0.0M
2021-04-01 136.84 142.26 136.84 141.17 0.0M
2021-03-31 141.11 141.11 136.84 136.84 0.0M
2021-03-30 146.19 146.19 140.09 140.29 0.0M
2021-03-29 141.44 143.83 141.44 142.49 0.0M
2021-03-26 136.65 141.44 136.65 141.44 0.0M
2021-03-25 138.79 138.79 135.22 136.05 0.0M
2021-03-24 133.89 136.19 133.89 136.19 0.0M
2021-03-23 133.17 134.38 132.90 133.40 0.0M
2021-03-22 131.59 134.48 131.59 134.22 0.0M
2021-03-19 131.26 131.59 131.23 131.59 0.0M
2021-03-18 131.59 132.81 130.25 132.51 0.0M
2021-03-17 135.66 135.66 131.26 132.02 0.0M
2021-03-16 134.28 135.53 132.41 135.53 0.0M
2021-03-15 135.95 135.95 132.57 134.09 0.0M
2021-03-12 136.15 136.15 131.04 132.51 0.0M
2021-03-11 144.39 144.39 130.61 141.10 0.0M
2021-03-10 142.49 145.20 135.75 145.20 0.0M
2021-03-09 139.70 145.04 139.70 144.31 0.0M
2021-03-08 135.03 139.70 135.03 139.70 0.0M
2021-03-05 126.49 135.03 125.81 135.03 0.0M
2021-03-04 127.05 128.36 126.10 128.06 0.0M
2021-03-03 133.95 133.95 130.71 130.71 0.0M
2021-03-02 131.01 132.18 130.84 131.11 0.0M
2021-03-01 127.03 130.84 127.03 130.84 0.0M
2021-02-26 129.34 129.34 126.75 127.74 0.0M
2021-02-25 125.41 128.16 125.41 128.07 0.0M
2021-02-24 126.20 127.05 122.99 127.05 0.0M
2021-02-23 130.84 130.84 122.96 125.51 0.0M
2021-02-22 125.94 130.84 125.94 129.21 0.0M
2021-02-19 129.54 130.84 127.83 129.14 0.0M
2021-02-18 129.04 129.63 128.16 129.54 0.0M
2021-02-17 128.23 129.14 127.77 128.06 0.0M
2021-02-12 127.57 129.37 125.61 125.61 0.0M
2021-02-11 122.47 126.00 122.47 125.41 0.0M
2021-02-10 127.87 127.87 123.61 125.80 0.0M
2021-02-09 126.59 127.87 126.26 127.57 0.0M
2021-02-08 126.17 126.17 124.69 125.28 0.0M
2021-02-05 126.72 126.74 125.38 126.17 0.0M
2021-02-04 124.66 129.08 124.66 128.26 0.0M
2021-02-02 124.69 125.54 123.12 125.54 0.0M
2021-02-01 122.27 123.84 121.75 123.84 0.0M
2021-01-29 121.55 127.57 121.39 127.57 0.0M
2021-01-28 125.81 127.70 125.09 125.09 0.0M
2021-01-27 122.67 126.23 122.67 125.81 0.0M
2021-01-26 126.59 130.84 123.32 124.66 0.0M
2021-01-22 123.78 126.59 123.78 126.59 0.0M
2021-01-21 125.45 126.59 122.71 126.59 0.0M
2021-01-20 127.08 127.08 122.86 125.45 0.0M
2021-01-19 126.29 126.29 123.48 125.02 0.0M
2021-01-18 122.67 122.67 122.67 122.67 0.0M
2021-01-15 126.59 126.59 121.32 122.67 0.0M
2021-01-14 125.12 125.12 119.86 120.83 0.0M
2021-01-13 128.95 128.95 123.65 124.27 0.0M
2021-01-12 127.33 130.84 123.42 124.12 0.0M
2021-01-11 126.17 127.45 125.38 127.31 0.0M
2021-01-08 130.52 130.52 115.19 122.86 0.0M
2021-01-07 120.21 120.96 118.09 120.96 0.0M
2021-01-06 115.83 117.89 115.83 117.89 0.0M
2021-01-05 115.18 115.18 115.08 115.08 0.0M
2021-01-04 112.60 114.29 112.59 114.29 0.0M