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
2022-12-29 155.69 161.33 155.69 161.33 0.0M
2022-12-28 158.20 158.20 155.70 155.70 0.0M
2022-12-27 158.38 158.67 158.20 158.20 0.0M
2022-12-26 154.60 154.60 154.32 154.32 0.0M
2022-12-23 154.60 154.60 154.60 154.60 0.0M
2022-12-22 153.82 153.85 152.75 153.20 0.0M
2022-12-21 156.79 157.32 156.31 156.49 0.0M
2022-12-20 154.60 154.60 154.60 154.60 0.0M
2022-12-19 157.73 157.88 157.73 157.88 0.0M
2022-12-16 159.46 159.46 156.83 158.69 0.0M
2022-12-15 161.43 161.43 160.93 161.38 0.0M
2022-12-14 171.79 171.79 168.92 168.92 0.0M
2022-12-13 170.25 171.09 169.76 169.76 0.0M
2022-12-12 164.26 167.92 164.26 167.76 0.0M
2022-12-08 166.31 166.76 163.93 164.26 0.0M
2022-12-07 167.41 167.59 164.76 165.47 0.0M
2022-12-06 174.98 175.69 172.16 172.16 0.0M
2022-12-05 173.28 177.27 173.28 175.69 0.0M
2022-12-02 176.04 176.04 173.40 175.69 0.0M
2022-12-01 174.58 176.22 174.58 176.04 0.0M
2022-11-30 170.89 172.33 168.46 171.98 0.0M
2022-11-29 171.84 172.93 171.70 171.83 0.0M
2022-11-28 175.55 175.55 172.20 172.20 0.0M
2022-11-25 176.74 178.17 176.61 177.68 0.0M
2022-11-24 177.00 177.00 176.95 176.95 0.0M
2022-11-23 174.63 178.51 174.63 177.45 0.0M
2022-11-22 170.40 174.63 170.40 174.63 0.0M
2022-11-21 171.92 171.92 169.72 170.75 0.0M
2022-11-18 171.92 171.92 169.34 171.92 0.0M
2022-11-17 172.75 173.08 171.92 171.92 0.0M
2022-11-16 173.42 173.42 171.74 171.74 0.0M
2022-11-14 173.37 174.58 169.75 173.42 0.0M
2022-11-11 174.41 174.75 171.75 173.37 0.0M
2022-11-10 161.77 181.11 161.77 174.75 0.0M
2022-11-09 162.76 163.76 161.43 161.77 0.0M
2022-11-08 158.20 163.49 158.20 162.74 0.0M
2022-11-07 153.73 156.79 152.57 156.79 0.0M
2022-11-04 153.03 153.03 150.37 152.09 0.0M
2022-11-03 156.48 156.48 154.29 154.91 0.0M
2022-11-01 155.23 156.32 154.91 154.91 0.0M
2022-10-31 160.86 160.86 156.48 156.79 0.0M
2022-10-28 158.67 161.65 158.67 161.65 0.0M
2022-10-27 158.20 158.36 158.18 158.20 0.0M
2022-10-26 158.67 158.67 157.73 157.73 0.0M
2022-10-25 154.04 158.30 153.89 157.18 0.0M
2022-10-24 151.84 154.19 150.22 152.38 0.0M
2022-10-21 144.06 144.64 143.47 144.64 0.0M
2022-10-20 144.06 144.06 144.06 144.06 0.0M
2022-10-19 146.55 146.55 144.64 144.64 0.0M
2022-10-18 148.38 148.38 147.87 147.87 0.0M
2022-10-17 147.34 147.34 145.69 146.62 0.0M
2022-10-14 147.14 147.14 142.88 142.88 0.0M
2022-10-13 149.64 149.64 145.82 145.82 0.0M
2022-10-11 148.90 149.64 148.90 149.64 0.0M
2022-10-10 146.87 146.99 146.41 146.55 0.0M
2022-10-07 149.73 149.73 146.87 146.87 0.0M
2022-10-06 151.98 152.88 151.69 151.69 0.0M
2022-10-05 149.79 152.56 149.79 151.98 0.0M
2022-10-04 148.80 150.96 148.80 149.79 0.0M
2022-10-03 146.41 148.02 145.55 148.02 0.0M
2022-09-30 153.01 153.45 150.08 150.81 0.0M
2022-09-29 151.25 151.25 151.25 151.25 0.0M
2022-09-28 151.74 152.48 151.54 152.48 0.0M
2022-09-27 150.37 150.37 150.37 150.37 0.0M
2022-09-23 145.25 145.67 145.25 145.67 0.0M
2022-09-22 145.82 145.82 144.06 144.06 0.0M
2022-09-21 152.72 152.72 149.93 149.93 0.0M
2022-09-20 154.09 154.09 148.61 149.28 0.0M
2022-09-19 156.64 156.64 153.50 154.13 0.0M
2022-09-16 158.06 158.06 156.95 157.11 0.0M
2022-09-15 156.32 158.05 156.32 156.64 0.0M
2022-09-14 159.25 159.25 155.97 155.97 0.0M
2022-09-13 161.73 161.73 156.97 156.97 0.0M
2022-09-12 159.76 159.76 158.74 158.74 0.0M
2022-09-09 158.74 159.76 158.74 159.76 0.0M
2022-09-08 154.70 160.48 154.70 160.34 0.0M
2022-09-06 154.33 154.73 153.91 154.70 0.0M
2022-09-05 149.06 149.07 149.06 149.07 0.0M
2022-09-02 152.36 155.15 149.18 149.18 0.0M
2022-09-01 151.02 152.16 150.44 151.65 0.0M
2022-08-31 151.48 151.48 150.90 151.02 0.0M
2022-08-30 149.28 149.43 147.38 148.70 0.0M
2022-08-29 154.96 154.96 147.38 147.82 0.0M
2022-08-25 145.69 156.03 145.69 154.95 0.0M
2022-08-24 152.83 156.22 152.71 155.46 0.0M
2022-08-23 154.86 154.86 151.77 152.83 0.0M
2022-08-22 158.06 158.06 155.64 156.74 0.0M
2022-08-19 161.31 161.31 161.31 161.31 0.0M
2022-08-18 160.42 164.08 160.32 162.13 0.0M
2022-08-17 160.99 163.27 160.99 162.55 0.0M
2022-08-16 158.92 162.76 158.92 161.00 0.0M
2022-08-15 157.60 160.69 157.60 159.44 0.0M
2022-08-12 157.25 157.25 156.62 157.25 0.0M
2022-08-11 153.96 156.93 153.80 156.62 0.0M
2022-08-10 153.36 153.36 153.36 153.36 0.0M
2022-08-09 152.13 153.97 152.13 153.36 0.0M
2022-08-08 152.54 153.80 152.28 152.28 0.0M
2022-08-05 156.78 156.78 153.49 153.80 0.0M
2022-08-04 155.84 155.84 155.84 155.84 0.0M
2022-08-03 157.60 157.60 155.98 155.98 0.0M
2022-08-02 148.46 154.15 148.46 154.15 0.0M
2022-08-01 152.74 152.74 151.52 151.82 0.0M
2022-07-29 152.70 153.36 152.70 152.74 0.0M
2022-07-28 148.44 152.35 148.29 151.61 0.0M
2022-07-26 149.52 150.45 148.29 150.45 0.0M
2022-07-25 153.80 154.89 149.52 149.52 0.0M
2022-07-22 155.94 155.94 153.80 153.80 0.0M
2022-07-21 152.35 155.94 152.35 155.94 0.0M
2022-07-20 143.11 150.83 143.11 150.75 0.0M
2022-07-19 139.24 140.74 139.24 140.19 0.0M
2022-07-18 137.32 137.76 136.29 136.29 0.0M
2022-07-15 136.64 137.32 136.64 137.32 0.0M
2022-07-14 136.64 136.64 136.64 136.64 0.0M
2022-07-13 139.51 139.51 139.51 139.51 0.0M
2022-07-12 139.10 139.65 139.10 139.51 0.0M
2022-07-11 136.72 136.72 135.74 136.05 0.0M
2022-07-08 136.63 136.63 135.12 135.12 0.0M
2022-07-07 138.06 138.06 135.39 135.39 0.0M
2022-07-05 135.41 138.06 135.41 138.06 0.0M
2022-07-04 133.12 133.12 133.12 133.12 0.0M
2022-07-01 132.74 132.74 132.74 132.74 0.0M
2022-06-30 128.17 130.13 128.17 129.47 0.0M
2022-06-29 129.23 129.50 129.23 129.29 0.0M
2022-06-28 134.31 134.31 134.31 134.31 0.0M
2022-06-27 136.32 136.32 134.03 134.32 0.0M
2022-06-24 134.85 137.28 134.85 136.32 0.0M
2022-06-23 133.15 135.48 133.13 135.48 0.0M
2022-06-22 128.78 130.50 128.78 130.50 0.0M
2022-06-21 126.75 129.25 126.75 128.58 0.0M
2022-06-20 126.06 126.06 126.06 126.06 0.0M
2022-06-17 124.61 126.35 124.34 126.35 0.0M
2022-06-14 121.76 121.76 120.64 120.64 0.0M
2022-06-13 122.36 123.14 122.36 122.42 0.0M
2022-06-10 123.98 123.98 122.16 122.16 0.0M
2022-06-09 122.69 122.69 121.22 121.22 0.0M
2022-06-08 124.47 124.59 123.11 123.98 0.0M
2022-06-07 122.76 122.76 122.59 122.59 0.0M
2022-06-06 119.15 121.68 119.15 120.56 0.0M
2022-06-03 119.51 119.51 119.51 119.51 0.0M
2022-06-02 119.62 120.83 119.29 120.83 0.0M
2022-06-01 120.83 120.83 120.59 120.59 0.0M
2022-05-31 122.91 122.91 118.42 119.63 0.0M
2022-05-30 120.77 121.45 120.77 121.45 0.0M
2022-05-27 118.74 120.17 118.74 120.06 0.0M
2022-05-26 116.51 117.44 116.51 117.32 0.0M
2022-05-25 115.22 115.44 115.22 115.44 0.0M
2022-05-24 114.22 114.22 114.22 114.22 0.0M
2022-05-23 115.75 116.45 115.45 115.45 0.0M
2022-05-20 114.19 115.76 114.19 115.76 0.0M
2022-05-19 114.07 114.73 113.20 114.01 0.0M
2022-05-18 119.15 119.15 115.88 115.88 0.0M
2022-05-17 120.71 120.71 119.87 120.09 0.0M
2022-05-16 120.95 121.55 120.12 120.71 0.0M
2022-05-13 120.95 120.95 120.95 120.95 0.0M
2022-05-12 120.71 120.71 119.32 119.32 0.0M
2022-05-11 122.85 122.85 120.92 120.92 0.0M
2022-05-10 122.87 122.87 121.59 122.85 0.0M
2022-05-09 124.82 125.46 122.87 122.87 0.0M
2022-05-06 126.41 126.41 125.46 125.46 0.0M
2022-05-05 129.65 129.65 127.11 127.11 0.0M
2022-05-04 127.44 128.42 127.44 127.57 0.0M
2022-05-03 129.15 129.15 127.41 127.41 0.0M
2022-05-02 128.51 128.89 126.80 128.89 0.0M
2022-04-29 129.20 129.46 126.80 126.80 0.0M
2022-04-28 131.41 132.59 131.15 131.28 0.0M
2022-04-27 132.43 132.59 129.72 129.95 0.0M
2022-04-26 133.52 133.96 131.76 132.43 0.0M
2022-04-25 131.43 133.00 131.43 132.07 0.0M
2022-04-22 131.67 131.67 131.43 131.43 0.0M
2022-04-20 133.96 133.96 130.04 131.82 0.0M
2022-04-19 134.29 137.10 134.29 136.70 0.0M
2022-04-18 139.44 139.44 134.29 134.29 0.0M
2022-04-14 139.45 139.45 139.45 139.45 0.0M
2022-04-13 138.94 138.94 138.12 138.12 0.0M
2022-04-12 138.64 138.64 137.21 137.21 0.0M
2022-04-11 141.27 141.27 138.89 138.89 0.0M
2022-04-08 142.43 142.67 141.27 141.27 0.0M
2022-04-07 142.04 142.04 140.57 140.57 0.0M
2022-04-06 137.98 140.96 137.98 140.96 0.0M
2022-04-05 139.82 140.16 137.98 137.98 0.0M
2022-04-04 137.37 137.51 136.48 137.29 0.0M
2022-04-01 138.52 138.53 136.89 137.37 0.0M
2022-03-31 140.15 140.15 139.31 139.31 0.0M
2022-03-30 138.89 141.41 138.89 141.13 0.0M
2022-03-29 140.17 141.27 140.17 140.75 0.0M
2022-03-28 137.96 137.96 136.62 137.77 0.0M
2022-03-25 137.43 137.43 134.86 134.86 0.0M
2022-03-24 138.36 138.67 135.33 137.44 0.0M
2022-03-23 140.29 140.29 138.03 138.36 0.0M
2022-03-22 143.69 143.69 141.54 142.12 0.0M
2022-03-21 143.44 144.03 142.27 143.42 0.0M
2022-03-18 145.70 146.03 145.70 146.03 0.0M
2022-03-17 143.69 143.69 143.69 143.69 0.0M
2022-03-16 143.08 143.68 141.97 143.68 0.0M
2022-03-15 140.15 142.28 140.15 142.28 0.0M
2022-03-14 136.53 139.49 136.53 139.49 0.0M
2022-03-11 137.98 137.98 136.20 136.53 0.0M
2022-03-10 137.43 137.43 134.43 135.26 0.0M
2022-03-09 133.47 138.76 133.47 137.07 0.0M
2022-03-08 139.56 139.56 139.56 139.56 0.0M
2022-03-07 139.09 140.20 139.09 139.56 0.0M
2022-03-04 143.02 143.45 142.86 142.86 0.0M
2022-03-03 144.74 144.83 143.43 143.83 0.0M
2022-03-02 147.57 147.57 144.83 144.83 0.0M
2022-02-25 146.78 147.80 146.78 147.57 0.0M
2022-02-24 134.68 143.54 130.80 143.54 0.0M
2022-02-23 142.16 142.16 138.61 139.68 0.0M
2022-02-22 145.29 145.29 141.65 142.31 0.0M
2022-02-21 145.29 145.29 145.29 145.29 0.0M
2022-02-18 147.27 147.27 145.43 146.20 0.0M
2022-02-17 151.76 151.76 145.62 148.36 0.0M
2022-02-16 148.78 148.78 147.93 147.93 0.0M
2022-02-15 148.78 149.97 148.78 148.86 0.0M
2022-02-14 149.79 149.79 146.25 148.48 0.0M
2022-02-11 152.90 152.90 149.63 149.79 0.0M
2022-02-10 152.59 154.77 152.59 154.15 0.0M
2022-02-09 156.87 158.19 155.23 155.48 0.0M
2022-02-08 155.55 155.55 153.83 154.40 0.0M
2022-02-07 157.07 158.38 155.55 155.55 0.0M
2022-02-04 155.08 158.64 155.08 158.03 0.0M
2022-02-03 158.22 158.22 156.63 156.95 0.0M
2022-02-02 157.90 159.81 157.90 158.22 0.0M
2022-02-01 156.79 162.16 156.63 157.20 0.0M
2022-01-31 154.77 157.26 154.77 156.79 0.0M
2022-01-28 154.92 154.92 152.92 154.77 0.0M
2022-01-27 149.95 155.88 149.95 155.21 0.0M
2022-01-26 158.61 160.28 151.07 151.07 0.0M
2022-01-25 158.85 158.85 154.72 158.38 0.0M
2022-01-24 160.51 160.51 154.57 159.19 0.0M
2022-01-21 161.19 161.35 160.51 160.51 0.0M
2022-01-20 161.35 164.98 161.19 164.60 0.0M
2022-01-19 169.61 169.61 164.15 164.39 0.0M
2022-01-18 167.94 169.63 167.22 169.63 0.0M
2022-01-17 171.00 171.16 170.77 170.77 0.0M
2022-01-14 172.13 172.13 168.48 171.01 0.0M
2022-01-13 176.39 176.39 171.54 172.14 0.0M
2022-01-12 177.82 178.89 176.93 176.93 0.0M
2022-01-11 176.75 177.88 175.67 177.10 0.0M
2022-01-10 184.93 184.93 175.29 176.06 0.0M
2022-01-07 182.18 182.19 178.48 181.44 0.0M
2022-01-06 185.33 185.33 180.70 185.33 0.0M
2022-01-05 186.83 186.83 183.68 183.75 0.0M
2022-01-04 190.96 190.96 183.68 186.83 0.0M
2022-01-03 193.60 197.53 188.64 190.96 0.0M