Live Chat

Negocie Nasdaq NDAQ

Gráfico NasdaqInc ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:0080818280.581.582.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 80.64 -1.85 -2.25% 82.49 82.65 79.07
3 de fev. de 2025 82.56 1.07 1.31% 81.49 83.87 80.26
27 de jan. de 2025 81.83 1.23 1.52% 80.6 82.63 75.88
20 de jan. de 2025 80.88 1.94 2.47% 78.93 81.33 78.93
13 de jan. de 2025 78.62 3.4 4.52% 75.22 79.11 75.17
6 de jan. de 2025 75.61 -2.41 -3.08% 78.01 78.11 75.27
30 de dez. de 2024 78.01 0.6 0.77% 77.41 78.15 76.64
23 de dez. de 2024 78.15 1.01 1.3% 77.14 79.15 76.97
16 de dez. de 2024 77.45 -2.68 -3.35% 80.13 80.99 76.78
9 de dez. de 2024 79.82 -0.48 -0.59% 80.29 81.21 78.88
2 de dez. de 2024 80.91 -1.97 -2.37% 82.87 82.87 80.18
25 de nov. de 2024 82.73 0.89 1.08% 81.84 83.49 80.76
18 de nov. de 2024 80.91 2.75 3.53% 78.15 81.09 78.11
11 de nov. de 2024 78.52 -0.71 -0.89% 79.22 80.34 77.79
4 de nov. de 2024 78.45 4.29 5.79% 74.15 79.46 73.81
28 de out. de 2024 74.06 -0.63 -0.85% 74.69 76.45 73.6
21 de out. de 2024 74.37 0.06 0.08% 74.31 75.34 72.47
14 de out. de 2024 74.66 2.71 3.78% 71.94 74.7 71.69
7 de out. de 2024 71.43 -0.34 -0.48% 71.77 72.53 70.3
30 de set. de 2024 71.89 -0.38 -0.52% 72.26 73.16 71.49
23 de set. de 2024 72.48 -1.72 -2.32% 74.2 74.57 72.06
16 de set. de 2024 74.05 0.78 1.06% 73.27 74.21 71.8
9 de set. de 2024 72.78 0.96 1.35% 71.81 72.81 69.88
2 de set. de 2024 71.67 0.32 0.44% 71.35 73.9 70.8
26 de ago. de 2024 71.87 1.45 2.05% 70.42 71.88 70.02
19 de ago. de 2024 70.19 0.59 0.86% 69.59 70.74 69.38
12 de ago. de 2024 69.56 1.75 2.58% 67.81 69.68 67.35
5 de ago. de 2024 67.9 2.49 3.8% 65.41 67.96 64.07
29 de jul. de 2024 66.61 -0.19 -0.27% 66.79 69.78 66
22 de jul. de 2024 66.74 4.25 6.81% 62.48 67.56 62.19
15 de jul. de 2024 62.3 -0.14 -0.21% 62.43 63.42 62
8 de jul. de 2024 62.49 2.32 3.85% 60.17 62.92 60.17
1 de jul. de 2024 60.24 0.14 0.24% 60.09 60.39 59.21
24 de jun. de 2024 60.03 -0.04 -0.05% 60.06 60.91 59.18
17 de jun. de 2024 60.02 1.89 3.25% 58.13 60.13 57.93
10 de jun. de 2024 58.4 0.03 0.05% 58.37 59.6 58.09
3 de jun. de 2024 58.61 -0.36 -0.6% 58.96 59.69 58.11
27 de mai. de 2024 58.81 -2.67 -4.35% 61.48 61.72 58.34
20 de mai. de 2024 61.99 -0.38 -0.61% 62.37 62.69 61.28
13 de mai. de 2024 62.49 1.83 3.01% 60.66 62.53 59.99
6 de mai. de 2024 60.49 -0.19 -0.32% 60.68 62.02 59.14
29 de abr. de 2024 60.68 0.71 1.18% 59.97 60.95 59.07
22 de abr. de 2024 59.96 -0.43 -0.72% 60.39 61.35 57.7
15 de abr. de 2024 60.2 -1.61 -2.61% 61.81 61.89 59.52
8 de abr. de 2024 61.31 -0.41 -0.67% 61.72 64.02 60.82
1 de abr. de 2024 61.8 -0.96 -1.52% 62.75 62.83 60.46
25 de mar. de 2024 62.94 1.4 2.29% 61.53 63.18 60.82
18 de mar. de 2024 61.47 1.82 3.05% 59.65 62.85 59.42
11 de mar. de 2024 59.42 -0.43 -0.72% 59.85 60.31 58.04
4 de mar. de 2024 59.84 3.42 6.06% 56.42 60.35 56.1
26 de fev. de 2024 56.32 0.1 0.19% 56.21 56.5 55.31
19 de fev. de 2024 56.48 1.67 3.06% 54.8 56.65 54.66
12 de fev. de 2024 55.25 -1.9 -3.31% 57.14 57.15 54.84
5 de fev. de 2024 57.06 1.42 2.55% 55.64 57.17 55.52
29 de jan. de 2024 56.5 -1.75 -2.99% 58.24 60.52 56.09
22 de jan. de 2024 58.42 0.59 1.02% 57.83 58.63 57.18
15 de jan. de 2024 57.68 1.46 2.61% 56.21 57.8 55.64
8 de jan. de 2024 56.76 0.97 1.75% 55.78 56.88 55.58
1 de jan. de 2024 55.46 -1.98 -3.45% 57.44 57.66 55.22
25 de dez. de 2023 57.95 1.04 1.82% 56.91 58.18 56.67
18 de dez. de 2023 56.86 1.97 3.6% 54.88 56.97 54.45
11 de dez. de 2023 54.62 0.75 1.39% 53.87 57.54 53.49
4 de dez. de 2023 53.76 -1.96 -3.51% 55.71 56.43 53.45
27 de nov. de 2023 55.72 0.76 1.4% 54.95 56.07 54.8
20 de nov. de 2023 55.12 1.89 3.55% 53.23 55.22 53.2
13 de nov. de 2023 53.32 1.57 3.03% 51.75 53.67 51.51
6 de nov. de 2023 51.95 1.92 3.83% 50.03 52.09 49.86
30 de out. de 2023 50.09 2.31 4.83% 47.78 50.35 47.46
23 de out. de 2023 47.45 -2.66 -5.31% 50.11 50.39 47.4
16 de out. de 2023 50.5 1 2.02% 49.5 53.13 49.45
9 de out. de 2023 49.16 -0.13 -0.25% 49.28 49.94 48.9
2 de out. de 2023 49.42 1.2 2.48% 48.22 49.65 46.73
25 de set. de 2023 48.44 0.14 0.28% 48.3 49.14 47.74
18 de set. de 2023 48.5 -1.96 -3.87% 50.45 51.22 48.45
11 de set. de 2023 50.64 -0.82 -1.58% 51.45 51.52 50.51
4 de set. de 2023 51.25 -0.15 -0.28% 51.39 51.86 50.41
28 de ago. de 2023 51.78 -0.86 -1.64% 52.64 53.31 51.64
21 de ago. de 2023 52.57 1.04 2.03% 51.52 53.26 51.11
14 de ago. de 2023 51.62 0.93 1.85% 50.68 52.11 50.08
7 de ago. de 2023 50.78 1.28 2.58% 49.5 51.72 49.19
31 de jul. de 2023 49.27 -0.95 -1.9% 50.22 50.54 48.9
24 de jul. de 2023 50.35 -0.33 -0.66% 50.68 51.39 49.89
17 de jul. de 2023 50.55 0.52 1.05% 50.02 52.36 48.92
10 de jul. de 2023 50.39 1.54 3.17% 48.84 51.45 48.67
3 de jul. de 2023 48.76 -0.35 -0.7% 49.1 49.94 48.45
26 de jun. de 2023 49.8 0.27 0.56% 49.52 50.26 49.1
19 de jun. de 2023 49.44 -1.08 -2.12% 50.51 51.5 48.75
12 de jun. de 2023 51.11 -1.15 -2.21% 52.26 53.15 49.87
5 de jun. de 2023 57.64 1.56 2.78% 56.08 57.84 55.46
29 de mai. de 2023 56.13 1.88 3.46% 54.25 56.29 54
22 de mai. de 2023 54.08 -0.9 -1.62% 54.97 55.53 52.69
15 de mai. de 2023 55.15 -0.1 -0.17% 55.24 55.48 53.61
8 de mai. de 2023 54.93 0.28 0.53% 54.64 55.48 54.25
1 de mai. de 2023 54.75 -0.22 -0.39% 54.96 55.23 53.17
24 de abr. de 2023 55.18 -1.72 -3.03% 56.9 56.99 53.65
17 de abr. de 2023 56.78 1.81 3.29% 54.97 57.79 54.63
10 de abr. de 2023 55.11 0.79 1.47% 54.31 55.54 53.79
3 de abr. de 2023 54.81 0.6 1.12% 54.2 54.95 53.89
27 de mar. de 2023 54.56 1.28 2.4% 53.28 54.66 52.47
20 de mar. de 2023 52.94 0.55 1.06% 52.38 54.32 51.83
13 de mar. de 2023 52.63 0.3 0.57% 52.33 53.72 51.27
6 de mar. de 2023 52.46 -3.65 -6.51% 56.11 56.59 52.02
27 de fev. de 2023 56.06 -0.97 -1.71% 57.03 57.3 54.88
20 de fev. de 2023 56.9 -0.58 -1% 57.47 57.64 56.27
13 de fev. de 2023 58.4 -1.28 -2.13% 59.67 60 57.73
6 de fev. de 2023 59.5 -0.35 -0.57% 59.84 60.07 58.26
30 de jan. de 2023 60.39 0.25 0.43% 60.13 60.83 58.82
23 de jan. de 2023 60.26 -1.38 -2.23% 61.63 62.65 55.74
16 de jan. de 2023 61.85 -0.93 -1.49% 62.78 63.76 60.27
9 de jan. de 2023 63.22 1.72 2.81% 61.49 63.52 61.41
2 de jan. de 2023 61.5 0.24 0.39% 61.26 62.52 59.98
26 de dez. de 2022 61.2 0.28 0.45% 60.92 61.99 60.46
19 de dez. de 2022 61.11 0.76 1.27% 60.34 61.71 59.88
12 de dez. de 2022 60.46 -2.47 -3.93% 62.93 66.48 60.35
5 de dez. de 2022 63.04 -5.48 -7.99% 68.51 68.51 62.97
28 de nov. de 2022 68.82 2.32 3.5% 66.49 69.08 65.77
21 de nov. de 2022 67 1.89 2.9% 65.11 67.58 64.82
14 de nov. de 2022 65.39 -0.3 -0.45% 65.68 66.99 63.84
7 de nov. de 2022 66.23 4.99 8.14% 61.24 66.69 61.16
31 de out. de 2022 61.72 0.17 0.27% 61.55 62.76 59.99
24 de out. de 2022 62.14 4.13 7.11% 58.01 62.19 57.58
17 de out. de 2022 57.62 2.1 3.8% 55.51 57.82 55.29
10 de out. de 2022 54.6 -2.97 -5.15% 57.56 58.57 54.54
3 de out. de 2022 57.53 0.75 1.33% 56.77 60.25 56.33
26 de set. de 2022 56.56 -0.15 -0.25% 56.7 58.45 56.12
19 de set. de 2022 56.8 -3.21 -5.34% 60 60.71 56
12 de set. de 2022 60.88 -2.35 -3.72% 63.23 63.98 59.84
5 de set. de 2022 63.12 3.47 5.83% 59.64 63.44 59.37
29 de ago. de 2022 59.53 -0.44 -0.74% 59.97 61.1 58.66
22 de ago. de 2022 60.55 -1.18 -1.92% 61.73 62.44 60.53
15 de ago. de 2022 62.2 -0.95 -1.51% 63.15 64.63 62.05
8 de ago. de 2022 63.3 2.91 4.83% 60.38 63.37 60.31
1 de ago. de 2022 60.54 1 1.67% 59.54 60.8 58.89
25 de jul. de 2022 60.14 2.99 5.23% 57.15 60.27 56.66
18 de jul. de 2022 57.2 4.92 9.41% 52.28 58.16 51.22
11 de jul. de 2022 52.22 0.42 0.81% 51.8 53.14 50.27
4 de jul. de 2022 52.05 1.01 1.99% 51.03 53.11 50.95
27 de jun. de 2022 51.71 -0.97 -1.83% 52.67 52.95 50.01
20 de jun. de 2022 52.93 2.97 5.96% 49.95 53.2 49.84
13 de jun. de 2022 49.48 0.98 2.04% 48.49 50.38 47.88
6 de jun. de 2022 49.94 -1.35 -2.62% 51.28 52.13 49.37
30 de mai. de 2022 51.22 -0.28 -0.53% 51.49 52.02 50.28
23 de mai. de 2022 51.75 3.04 6.26% 48.7 51.78 47.8
16 de mai. de 2022 48.6 -0.29 -0.6% 48.89 49.62 46.81
9 de mai. de 2022 49.05 -0.71 -1.41% 49.75 50.03 46.75
2 de mai. de 2022 50.6 -1.48 -2.85% 52.08 53.34 50
25 de abr. de 2022 52.32 -2.82 -5.12% 55.14 55.66 52.1
18 de abr. de 2022 55.36 -3.67 -6.21% 59.02 60.26 55.32
11 de abr. de 2022 59.3 -1.43 -2.34% 60.72 61.27 59.33
4 de abr. de 2022 60.97 0.28 0.47% 60.68 61.42 59.5
28 de mar. de 2022 60.62 2.57 4.42% 58.05 61.29 58.05
21 de mar. de 2022 58.41 -1.17 -1.95% 59.57 59.69 57.6
14 de mar. de 2022 59.74 4.57 8.28% 55.17 59.95 54.7
7 de mar. de 2022 54.94 -1.92 -3.36% 56.85 57.1 54.05
28 de fev. de 2022 57.14 0.09 0.15% 57.05 57.9 56.22
21 de fev. de 2022 57.51 1 1.76% 56.51 57.7 53.49
14 de fev. de 2022 57.16 -0.23 -0.39% 57.38 58.71 56.62
7 de fev. de 2022 57.3 -2.31 -3.86% 59.6 60.87 57.27
31 de jan. de 2022 59.49 0.82 1.39% 58.67 60.88 58.1
24 de jan. de 2022 58.21 0.81 1.41% 57.4 59 55.42
17 de jan. de 2022 58.9 -2.15 -3.51% 61.04 61.65 58.7
10 de jan. de 2022 62.02 -1.67 -2.63% 63.69 64.8 61
3 de jan. de 2022 64.5 -5.1 -7.32% 69.59 69.9 63.62
27 de dez. de 2021 70 1.2 1.74% 68.8 70.52 68.47
20 de dez. de 2021 68.44 2.64 4.01% 65.8 68.89 65.14
13 de dez. de 2021 67 -1.32 -1.92% 68.31 69.08 65.85
6 de dez. de 2021 68.55 1.86 2.8% 66.68 69.22 65.3
29 de nov. de 2021 66.73 -2.04 -2.97% 68.77 70.1 65.36
22 de nov. de 2021 67.8 -1.74 -2.49% 69.53 70.12 67.6
15 de nov. de 2021 69.22 -0.33 -0.48% 69.55 71.2 69
8 de nov. de 2021 69.47 -1.68 -2.35% 71.14 71.33 68.44
1 de nov. de 2021 70.9 0.62 0.88% 70.28 71.56 68.84
25 de out. de 2021 69.91 2.89 4.31% 67.02 70.08 65.81
18 de out. de 2021 67.19 -0.02 -0.02% 67.2 69.59 65.42
11 de out. de 2021 67.67 2.2 3.36% 65.47 67.78 65.02
4 de out. de 2021 65.83 1.6 2.5% 64.22 66.33 62.8
27 de set. de 2021 64.51 -0.66 -1.02% 65.17 65.77 63
20 de set. de 2021 65.56 2.76 4.39% 62.8 65.67 62.8
13 de set. de 2021 64.28 -1.13 -1.72% 65.4 65.95 63.8
6 de set. de 2021 65.3 -0.94 -1.41% 66.23 66.59 65
30 de ago. de 2021 66.16 1.65 2.57% 64.5 66.51 64.37
23 de ago. de 2021 64.47 1.28 2.02% 63.19 64.48 63.1
16 de ago. de 2021 62.87 -0.45 -0.7% 63.31 64.07 61.08
9 de ago. de 2021 63.64 0.77 1.22% 62.87 63.82 62.48
2 de ago. de 2021 62.85 0.25 0.39% 62.6 63.52 62.24
26 de jul. de 2021 62.22 0 0.01% 62.21 62.68 61.34
19 de jul. de 2021 62.57 3.63 6.15% 58.94 62.82 58.59
12 de jul. de 2021 59.56 0.96 1.65% 58.59 60.3 58.59
5 de jul. de 2021 58.55 -0.58 -0.97% 59.12 59.29 57.77
28 de jun. de 2021 59.27 0.11 0.18% 59.16 59.48 58.34
21 de jun. de 2021 59.35 0.37 0.62% 58.98 59.91 58.55
14 de jun. de 2021 58.58 1.19 2.09% 57.38 60.16 57.1
7 de jun. de 2021 57.63 0.95 1.67% 56.68 57.65 56
31 de mai. de 2021 56.73 0.73 1.32% 55.99 56.78 54.72
24 de mai. de 2021 55.81 1.16 2.12% 54.65 55.94 54.2
17 de mai. de 2021 54.61 -0.21 -0.37% 54.81 54.93 52.8
10 de mai. de 2021 54.77 -0.21 -0.39% 54.98 55.58 52.18
3 de mai. de 2021 54.88 0.94 1.74% 53.94 54.96 53.23
26 de abr. de 2021 53.79 -0.01 -0.02% 53.8 54.06 52.84
19 de abr. de 2021 54.16 1.31 2.49% 52.84 54.41 52.11

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.50

Spread (%)

0.6200 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

81.5

Fechamento anterior

81.43

Alta/baixa em 52 semanas

54.66 - 83.87

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat