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
2023-12-28 139.47 141.19 139.45 141.19 0.0M
2023-12-27 137.92 138.36 137.80 138.36 0.0M
2023-12-26 148.53 148.53 136.70 137.65 0.0M
2023-12-22 136.55 137.28 136.55 137.24 0.0M
2023-12-21 134.66 134.66 134.66 134.66 0.0M
2023-12-20 134.65 135.97 134.65 134.66 0.0M
2023-12-19 134.33 134.43 133.38 134.00 0.0M
2023-12-18 133.85 135.73 133.85 134.34 0.0M
2023-12-15 135.65 139.19 133.67 133.85 0.0M
2023-12-14 136.78 139.31 136.52 137.21 0.0M
2023-12-13 134.26 137.03 134.16 136.78 0.0M
2023-12-12 132.53 132.53 132.53 132.53 0.0M
2023-12-11 133.98 133.98 131.97 131.98 0.0M
2023-12-08 132.80 133.34 131.33 131.86 0.0M
2023-12-07 137.29 137.29 131.69 132.80 0.0M
2023-12-06 137.56 143.01 135.48 135.48 0.0M
2023-12-05 138.57 138.57 136.06 136.06 0.0M
2023-12-04 136.44 137.55 134.91 136.92 0.0M
2023-12-01 137.74 138.25 134.46 134.93 0.0M
2023-11-30 136.24 136.24 134.78 135.04 0.0M
2023-11-29 134.55 135.45 134.55 134.78 0.0M
2023-11-28 133.78 134.21 133.66 133.66 0.0M
2023-11-27 134.07 134.07 134.07 134.07 0.0M
2023-11-24 133.48 134.38 130.84 134.10 0.0M
2023-11-23 131.63 137.51 131.63 137.51 0.0M
2023-11-22 132.82 133.68 132.82 133.30 0.0M
2023-11-21 130.63 132.32 130.63 132.32 0.0M
2023-11-20 129.26 130.28 128.87 129.24 0.0M
2023-11-17 129.13 129.93 129.13 129.24 0.0M
2023-11-16 127.85 128.89 127.01 128.61 0.0M
2023-11-14 127.88 128.11 127.86 127.86 0.0M
2023-11-13 126.31 126.31 125.45 125.45 0.0M
2023-11-10 124.93 126.31 124.93 126.31 0.0M
2023-11-09 124.89 125.79 124.89 125.15 0.0M
2023-11-08 126.18 126.18 124.11 125.29 0.0M
2023-11-07 121.63 123.70 121.63 122.78 0.0M
2023-11-06 121.43 123.11 121.43 123.11 0.0M
2023-11-03 121.57 121.70 120.50 121.43 0.0M
2023-11-01 122.78 122.78 119.69 119.76 0.0M
2023-10-31 122.63 123.53 122.01 123.53 0.0M
2023-10-30 117.22 121.55 117.20 121.55 0.0M
2023-10-27 119.69 119.69 117.91 118.37 0.0M
2023-10-26 123.59 123.59 123.59 123.59 0.0M
2023-10-25 122.62 123.00 122.29 122.37 0.0M
2023-10-24 122.08 122.46 122.02 122.02 0.0M
2023-10-23 126.04 126.04 124.13 124.23 0.0M
2023-10-20 128.37 128.37 126.04 126.04 0.0M
2023-10-19 130.04 130.04 128.37 128.37 0.0M
2023-10-18 125.45 133.28 125.45 130.04 0.0M
2023-10-17 125.62 125.62 124.42 124.42 0.0M
2023-10-13 126.81 126.81 123.02 123.67 0.0M
2023-10-11 124.32 124.32 124.32 124.32 0.0M
2023-10-10 125.15 125.67 125.15 125.67 0.0M
2023-10-09 126.43 126.70 125.35 125.35 0.0M
2023-10-06 126.62 126.62 126.41 126.44 0.0M
2023-10-05 124.75 124.75 124.75 124.75 0.0M
2023-10-04 123.47 123.47 123.46 123.46 0.0M
2023-10-03 120.47 120.47 120.16 120.16 0.0M
2023-10-02 120.47 120.47 120.47 120.47 0.0M
2023-09-29 119.88 120.01 119.88 119.88 0.0M
2023-09-28 121.65 121.65 121.65 121.65 0.0M
2023-09-27 118.54 120.27 118.54 119.87 0.0M
2023-09-26 119.28 119.28 117.99 117.99 0.0M
2023-09-25 121.48 121.48 119.29 119.29 0.0M
2023-09-22 119.09 119.09 119.09 119.09 0.0M
2023-09-21 121.66 121.66 121.66 121.66 0.0M
2023-09-20 121.79 122.70 121.66 121.66 0.0M
2023-09-19 123.20 123.20 121.82 122.75 0.0M
2023-09-18 121.22 122.20 121.22 122.20 0.0M
2023-09-15 123.24 123.24 122.42 122.42 0.0M
2023-09-14 122.75 123.75 122.75 123.75 0.0M
2023-09-13 123.12 125.16 122.72 122.72 0.0M
2023-09-12 124.88 125.64 124.88 125.64 0.0M
2023-09-11 125.05 126.00 124.15 124.25 0.0M
2023-09-09 128.70 128.70 128.70 128.70 0.0M
2023-09-08 126.54 126.82 126.47 126.69 0.0M
2023-09-06 126.20 127.19 126.20 126.49 0.0M
2023-09-05 127.27 127.27 123.91 123.91 0.0M
2023-09-02 127.41 127.41 127.41 127.41 0.0M
2023-09-01 127.16 127.16 125.42 125.42 0.0M
2023-08-31 127.48 128.07 127.48 128.07 0.0M
2023-08-30 126.08 126.08 126.08 126.08 0.0M
2023-08-29 127.33 127.46 127.33 127.46 0.0M
2023-08-28 128.06 128.25 127.33 127.33 0.0M
2023-08-25 122.27 127.07 122.27 127.07 0.0M
2023-08-24 128.00 128.00 125.20 125.20 0.0M
2023-08-23 125.03 126.18 125.03 125.49 0.0M
2023-08-22 126.18 126.18 125.90 125.95 0.0M
2023-08-21 126.98 126.98 126.19 126.44 0.0M
2023-08-18 126.18 126.56 126.01 126.19 0.0M
2023-08-17 124.77 127.33 124.77 126.25 0.0M
2023-08-16 125.03 125.03 125.03 125.03 0.0M
2023-08-15 123.88 124.23 123.88 124.23 0.0M
2023-08-14 123.49 125.03 123.49 125.03 0.0M
2023-08-11 124.39 124.39 123.40 123.49 0.0M
2023-08-10 121.32 124.03 121.32 124.03 0.0M
2023-08-09 121.80 121.80 121.32 121.32 0.0M
2023-08-08 120.10 120.49 120.10 120.35 0.0M
2023-08-07 120.25 120.61 120.02 120.02 0.0M
2023-08-04 119.54 119.78 119.54 119.78 0.0M
2023-08-03 118.24 118.24 118.24 118.24 0.0M
2023-08-02 118.24 118.36 117.18 117.18 0.0M
2023-08-01 118.36 119.07 117.77 118.94 0.0M
2023-07-31 118.72 118.72 117.30 117.54 0.0M
2023-07-28 117.14 117.14 117.14 117.14 0.0M
2023-07-27 118.13 118.60 118.13 118.48 0.0M
2023-07-26 118.59 119.31 118.48 118.58 0.0M
2023-07-25 120.10 120.10 118.72 119.43 0.0M
2023-07-24 119.43 120.25 118.01 118.45 0.0M
2023-07-21 119.49 119.78 117.62 119.43 0.0M
2023-07-20 117.82 117.82 117.14 117.14 0.0M
2023-07-19 121.97 123.05 119.25 119.25 0.0M
2023-07-18 120.10 121.91 115.66 121.38 0.0M
2023-07-17 120.96 120.96 119.78 120.73 0.0M
2023-07-14 121.55 121.55 119.51 119.80 0.0M
2023-07-13 119.90 119.90 119.90 119.90 0.0M
2023-07-12 117.90 119.09 117.89 118.52 0.0M
2023-07-11 120.62 120.62 118.24 118.24 0.0M
2023-07-10 117.73 118.60 117.73 118.24 0.0M
2023-07-07 118.66 118.66 117.30 117.30 0.0M
2023-07-06 118.24 119.43 118.24 119.43 0.0M
2023-07-05 118.01 119.45 118.01 119.07 0.0M
2023-07-04 117.14 119.45 115.66 119.45 0.0M
2023-07-03 117.14 118.21 117.14 118.21 0.0M
2023-06-30 118.60 119.04 117.56 117.56 0.0M
2023-06-29 118.42 119.43 118.42 118.72 0.0M
2023-06-28 118.95 118.95 118.42 118.42 0.0M
2023-06-27 116.00 118.47 116.00 117.30 0.0M
2023-06-26 118.10 118.10 115.65 116.52 0.0M
2023-06-23 116.99 116.99 115.12 116.70 0.0M
2023-06-22 118.95 118.95 116.34 116.99 0.0M
2023-06-21 119.66 119.66 118.24 118.84 0.0M
2023-06-20 122.06 122.06 119.07 121.64 0.0M
2023-06-19 122.21 123.16 122.06 122.46 0.0M
2023-06-16 124.15 125.51 122.21 122.21 0.0M
2023-06-15 123.04 124.15 122.73 124.15 0.0M
2023-06-14 122.72 123.78 121.46 122.25 0.0M
2023-06-13 122.59 123.05 121.70 121.96 0.0M
2023-06-12 125.91 125.91 119.96 122.59 0.0M
2023-06-09 138.92 138.92 137.68 138.51 0.0M
2023-06-07 139.33 139.33 138.92 138.92 0.0M
2023-06-06 135.76 138.00 135.76 136.84 0.0M
2023-06-05 136.59 136.59 134.80 134.80 0.0M
2023-06-02 134.52 136.82 134.52 136.59 0.0M
2023-06-01 136.17 136.44 135.55 135.55 0.0M
2023-05-31 135.76 137.41 135.21 137.41 0.0M
2023-05-30 135.48 136.44 135.07 136.44 0.0M
2023-05-29 131.96 131.96 131.96 131.96 0.0M
2023-05-26 133.66 133.66 132.27 132.27 0.0M
2023-05-25 131.70 131.70 131.70 131.70 0.0M
2023-05-24 130.57 131.36 130.49 131.36 0.0M
2023-05-23 132.50 133.33 132.45 133.33 0.0M
2023-05-22 136.42 136.42 134.61 134.93 0.0M
2023-05-19 136.31 136.31 135.35 135.35 0.0M
2023-05-18 133.28 134.46 133.28 134.46 0.0M
2023-05-17 132.19 132.61 132.19 132.61 0.0M
2023-05-16 132.44 132.44 131.42 132.19 0.0M
2023-05-15 132.52 132.52 132.52 132.52 0.0M
2023-05-12 133.56 133.85 133.56 133.85 0.0M
2023-05-11 133.56 133.56 133.56 133.56 0.0M
2023-05-10 133.21 133.42 132.83 133.42 0.0M
2023-05-09 134.64 134.64 134.52 134.52 0.0M
2023-05-08 133.48 135.08 133.48 134.65 0.0M
2023-05-04 130.65 132.44 130.65 132.44 0.0M
2023-05-03 134.73 134.73 131.85 131.85 0.0M
2023-05-02 134.80 134.80 132.45 133.79 0.0M
2023-04-28 134.95 135.38 134.80 134.80 0.0M
2023-04-27 132.91 134.54 132.91 134.54 0.0M
2023-04-26 135.76 135.76 134.46 134.52 0.0M
2023-04-25 138.23 138.23 137.40 137.40 0.0M
2023-04-24 140.70 140.70 140.55 140.55 0.0M
2023-04-20 140.07 140.07 140.03 140.03 0.0M
2023-04-19 142.84 143.25 142.61 142.62 0.0M
2023-04-18 135.48 135.64 135.48 135.64 0.0M
2023-04-17 135.48 135.48 135.48 135.48 0.0M
2023-04-14 133.84 135.07 133.28 133.28 0.0M
2023-04-13 132.50 134.61 132.50 134.61 0.0M
2023-04-12 135.06 135.06 132.73 132.87 0.0M
2023-04-11 135.06 135.06 133.48 133.48 0.0M
2023-04-10 135.07 135.07 135.07 135.07 0.0M
2023-04-05 134.93 135.07 134.93 135.07 0.0M
2023-04-04 136.52 136.52 135.44 135.44 0.0M
2023-04-03 135.07 136.03 134.80 135.50 0.0M
2023-03-31 135.90 135.90 135.07 135.07 0.0M
2023-03-30 136.86 136.86 136.86 136.86 0.0M
2023-03-29 134.66 136.39 134.66 136.39 0.0M
2023-03-28 135.74 135.74 133.28 134.11 0.0M
2023-03-27 137.41 137.41 137.27 137.27 0.0M
2023-03-24 135.62 135.74 135.62 135.74 0.0M
2023-03-23 137.27 137.27 136.17 136.17 0.0M
2023-03-22 138.94 139.41 136.21 136.21 0.0M
2023-03-21 138.23 139.19 138.23 138.91 0.0M
2023-03-20 136.72 136.72 136.72 136.72 0.0M
2023-03-17 137.26 137.82 135.62 137.12 0.0M
2023-03-16 117.58 137.27 117.58 137.27 0.0M
2023-03-15 134.18 136.37 134.18 136.37 0.0M
2023-03-14 137.01 137.06 134.73 134.73 0.0M
2023-03-13 134.04 135.41 134.04 135.41 0.0M
2023-03-10 137.06 137.06 134.04 134.04 0.0M
2023-03-09 139.29 139.39 137.01 137.06 0.0M
2023-03-08 137.94 139.02 137.94 138.56 0.0M
2023-03-07 141.96 141.96 139.99 139.99 0.0M
2023-03-06 143.28 143.76 140.98 140.98 0.0M
2023-03-03 143.28 143.28 143.28 143.28 0.0M
2023-03-02 141.37 143.28 141.19 143.28 0.0M
2023-03-01 141.85 141.85 140.92 141.37 0.0M
2023-02-28 144.94 144.94 143.20 143.56 0.0M
2023-02-27 145.39 145.97 144.94 144.94 0.0M
2023-02-24 142.44 144.79 142.44 144.64 0.0M
2023-02-23 142.93 144.06 142.29 143.93 0.0M
2023-02-22 145.23 145.97 143.94 143.94 0.0M
2023-02-17 148.43 148.59 147.59 148.59 0.0M
2023-02-16 151.74 151.74 150.75 150.75 0.0M
2023-02-15 150.08 150.40 150.08 150.40 0.0M
2023-02-14 149.81 149.81 149.43 149.81 0.0M
2023-02-13 152.88 152.88 151.25 151.25 0.0M
2023-02-10 152.56 152.56 151.25 151.25 0.0M
2023-02-09 152.56 153.21 152.56 152.56 0.0M
2023-02-08 150.37 152.87 150.37 151.11 0.0M
2023-02-07 152.57 152.57 150.28 150.37 0.0M
2023-02-06 147.63 151.74 147.63 151.15 0.0M
2023-02-03 148.44 152.87 147.61 152.57 0.0M
2023-02-02 145.38 149.20 145.38 148.46 0.0M
2023-02-01 146.41 149.29 146.26 147.08 0.0M
2023-01-31 149.20 149.49 149.20 149.20 0.0M
2023-01-30 150.62 150.62 150.50 150.50 0.0M
2023-01-27 149.30 150.62 149.30 150.62 0.0M
2023-01-26 143.32 147.55 143.32 147.05 0.0M
2023-01-25 153.01 153.01 139.50 143.32 0.0M
2023-01-24 156.79 157.89 155.23 155.23 0.0M
2023-01-23 159.40 159.40 158.34 159.14 0.0M
2023-01-20 155.07 158.67 154.92 158.34 0.0M
2023-01-19 159.63 159.63 155.07 155.07 0.0M
2023-01-18 155.67 173.19 155.67 159.63 0.0M
2023-01-17 155.68 155.68 155.68 155.68 0.0M
2023-01-16 159.45 159.45 158.31 158.31 0.0M
2023-01-13 157.17 159.45 157.17 159.45 0.0M
2023-01-12 158.63 158.63 156.79 157.75 0.0M
2023-01-11 157.89 160.60 157.89 160.60 0.0M
2023-01-10 162.27 162.27 155.07 159.30 0.0M
2023-01-09 160.00 162.71 160.00 162.28 0.0M
2023-01-06 157.89 158.83 157.42 158.11 0.0M
2023-01-04 164.80 166.93 164.04 164.04 0.0M
2023-01-03 161.53 165.46 161.53 165.46 0.0M
2023-01-02 161.82 166.43 161.41 161.92 0.0M