NVidia Corporation (NVDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16-05-2024 |
0 |
3,58%
|
925,00
|
915,99
|
948,65
|
946,30
|
| 15-05-2024 |
27.086.268 |
3,58%
|
925,00
|
915,99
|
948,65
|
946,30
|
| 14-05-2024 |
20.980.618 |
1,06%
|
895,61
|
889,45
|
916,51
|
913,56
|
| 13-05-2024 |
20.131.935 |
0,57%
|
904,78
|
885,29
|
909,96
|
903,905
|
| 10-05-2024 |
23.465.927 |
1,29%
|
903,26
|
892,33
|
914,00
|
898,89
|
| 09-05-2024 |
27.786.852 |
-1,80%
|
905,10
|
882,31
|
910,72
|
887,88
|
| 08-05-2024 |
23.300.032 |
-0,23%
|
895,00
|
894,2004
|
911,94
|
903,50
|
| 07-05-2024 |
31.882.068 |
-1,72%
|
910,98
|
823,25
|
917,8099
|
905,54
|
| 06-05-2024 |
26.728.461 |
3,68%
|
893,91
|
891,0001
|
922,20
|
920,57
|
| 03-05-2024 |
27.765.370 |
3,44%
|
876,94
|
870,4001
|
892,81
|
887,655
|
| 02-05-2024 |
25.754.536 |
3,28%
|
844,50
|
832,00
|
862,36
|
857,675
|
| 01-05-2024 |
39.552.087 |
-3,88%
|
851,30
|
812,5456
|
859,97
|
830,51
|
| 30-04-2024 |
24.028.619 |
-1,36%
|
871,62
|
863,00
|
888,13
|
865,61
|
| 29-04-2024 |
28.542.623 |
0,03%
|
875,95
|
852,66
|
879,92
|
877,57
|
| 26-04-2024 |
37.753.617 |
6,27%
|
838,42
|
833,87
|
883,3093
|
878,15
|
| 25-04-2024 |
28.552.600 |
4,02%
|
789,70
|
782,23
|
833,2299
|
828,79
|
| 24-04-2024 |
35.026.987 |
-3,34%
|
840,00
|
791,83
|
840,82
|
796,72
|
| 23-04-2024 |
30.596.076 |
3,53%
|
807,95
|
802,64
|
827,6894
|
823,27
|
| 22-04-2024 |
41.920.390 |
4,27%
|
781,11
|
764,00
|
800,70
|
794,56
|
| 19-04-2024 |
59.901.496 |
-9,85%
|
831,11
|
756,06
|
843,24
|
763,32
|
| 18-04-2024 |
31.059.388 |
0,88%
|
850,14
|
824,02
|
861,8999
|
847,73
|
| 17-04-2024 |
33.709.516 |
-3,87%
|
883,00
|
839,5001
|
887,75
|
840,35
|
| 16-04-2024 |
26.542.878 |
1,61%
|
865,00
|
860,6801
|
881,14
|
873,875
|
| 15-04-2024 |
32.283.944 |
-2,56%
|
891,00
|
859,2901
|
906,13
|
859,295
|
| 12-04-2024 |
29.218.253 |
-2,66%
|
896,97
|
875,30
|
901,7499
|
882,04
|
| 11-04-2024 |
29.937.786 |
4,11%
|
873,90
|
869,36
|
907,3899
|
906,1207
|
| 10-04-2024 |
30.894.062 |
1,89%
|
839,49
|
837,09
|
874,00
|
869,69
|
| 09-04-2024 |
36.541.657 |
-2,09%
|
874,10
|
830,22
|
876,18
|
853,15
|
| 08-04-2024 |
19.181.860 |
-0,98%
|
886,79
|
867,33
|
887,77
|
871,50
|
| 05-04-2024 |
27.354.820 |
2,34%
|
868,98
|
859,26
|
884,81
|
879,15
|
| 04-04-2024 |
31.938.317 |
-3,29%
|
903,98
|
858,97
|
906,3399
|
860,395
|
| 03-04-2024 |
27.080.568 |
-0,48%
|
884,25
|
884,00
|
903,74
|
890,22
|
| 02-04-2024 |
31.059.938 |
-0,96%
|
884,85
|
876,20
|
900,94
|
894,95
|
| 01-04-2024 |
33.712.721 |
-0,09%
|
902,50
|
892,04
|
922,25
|
902,73
|
| 28-03-2024 |
28.857.244 |
0,14%
|
899,99
|
891,93
|
912,89
|
903,80
|
| 27-03-2024 |
43.060.873 |
-2,38%
|
931,00
|
891,23
|
932,37
|
903,57
|
| 26-03-2024 |
37.057.326 |
-2,53%
|
958,50
|
925,02
|
963,75
|
926,00
|
| 25-03-2024 |
38.616.992 |
0,66%
|
940,00
|
935,10
|
967,6599
|
949,10
|
| 22-03-2024 |
40.413.742 |
3,21%
|
911,62
|
908,3401
|
948,96
|
943,7347
|
| 21-03-2024 |
33.311.194 |
1,18%
|
923,00
|
904,05
|
926,48
|
914,35
|
| 20-03-2024 |
33.496.739 |
1,09%
|
898,72
|
882,23
|
904,10
|
903,75
|
| 19-03-2024 |
47.254.464 |
0,90%
|
866,00
|
850,12
|
905,37
|
892,55
|
| 18-03-2024 |
45.245.207 |
0,72%
|
903,71
|
870,85
|
924,05
|
884,71
|
| 15-03-2024 |
44.179.131 |
-0,07%
|
867,17
|
862,57
|
895,46
|
878,83
|
| 14-03-2024 |
42.402.722 |
-3,29%
|
896,02
|
866,00
|
906,44
|
879,00
|
| 13-03-2024 |
44.138.258 |
-1,16%
|
910,57
|
884,35
|
915,01
|
908,45
|
| 12-03-2024 |
46.270.838 |
7,16%
|
880,53
|
861,73
|
919,60
|
919,16
|
| 11-03-2024 |
46.692.186 |
-2,07%
|
864,00
|
841,66
|
887,97
|
857,20
|
| 08-03-2024 |
78.553.788 |
-5,39%
|
951,00
|
865,06
|
974,19
|
876,745
|
| 07-03-2024 |
40.532.018 |
4,58%
|
901,30
|
896,0201
|
927,46
|
927,58
|
| 06-03-2024 |
38.527.178 |
3,17%
|
880,00
|
870,3001
|
897,24
|
886,90
|
| 05-03-2024 |
36.649.566 |
0,78%
|
852,37
|
834,1701
|
860,97
|
859,00
|
| 04-03-2024 |
42.319.532 |
3,48%
|
841,60
|
837,19
|
876,95
|
851,42
|
| 01-03-2024 |
31.991.785 |
4,01%
|
800,33
|
794,3503
|
822,99
|
822,85
|
| 29-02-2024 |
36.008.053 |
2,24%
|
790,59
|
783,50
|
799,82
|
794,02
|
| 28-02-2024 |
27.466.875 |
-1,34%
|
776,20
|
774,00
|
789,33
|
776,50
|
| 27-02-2024 |
28.321.531 |
-0,49%
|
793,80
|
771,62
|
794,80
|
787,02
|
| 26-02-2024 |
36.365.616 |
0,41%
|
797,07
|
785,06
|
806,4599
|
791,42
|
| 23-02-2024 |
58.808.629 |
0,40%
|
807,97
|
775,89
|
823,94
|
788,53
|
| 22-02-2024 |
57.743.592 |
16,30%
|
750,20
|
742,60
|
785,74
|
784,705
|
| 21-02-2024 |
37.672.403 |
-2,96%
|
680,00
|
662,49
|
688,88
|
674,00
|
| 20-02-2024 |
48.506.892 |
-4,34%
|
719,41
|
677,34
|
719,44
|
694,63
|
| 19-02-2024 |
8.716.688 |
0,00%
|
741,00
|
725,02
|
744,00
|
726,13
|
| 16-02-2024 |
8.716.688 |
-1,74%
|
741,00
|
725,02
|
744,00
|
726,13
|
| 15-02-2024 |
29.529.839 |
-1,66%
|
739,00
|
724,01
|
739,48
|
726,72
|
| 14-02-2024 |
36.400.556 |
2,44%
|
732,19
|
719,38
|
742,01
|
738,87
|
| 13-02-2024 |
42.488.511 |
-0,18%
|
704,00
|
696,26
|
734,49
|
721,1897
|
| 12-02-2024 |
43.503.245 |
0,19%
|
726,00
|
712,64
|
746,11
|
722,70
|
| 09-02-2024 |
30.871.834 |
3,59%
|
705,11
|
702,12
|
721,85
|
721,41
|
| 08-02-2024 |
29.536.830 |
-0,67%
|
683,40
|
693,35
|
707,94
|
696,32
|
| 07-02-2024 |
35.043.628 |
2,79%
|
683,40
|
676,02
|
702,20
|
701,255
|
| 06-02-2024 |
48.915.523 |
-1,68%
|
696,59
|
663,00
|
697,49
|
681,70
|
| 05-02-2024 |
48.336.779 |
4,90%
|
682,50
|
672,05
|
694,9699
|
694,00
|
| 02-02-2024 |
31.892.472 |
5,02%
|
639,85
|
636,90
|
665,98
|
661,885
|
| 01-02-2024 |
25.366.299 |
2,44%
|
621,00
|
616,50
|
631,9028
|
630,27
|
| 31-01-2024 |
32.113.081 |
-1,86%
|
613,48
|
607,00
|
622,66
|
616,08
|
| 30-01-2024 |
29.623.011 |
0,54%
|
629,47
|
622,60
|
634,93
|
628,0344
|
| 29-01-2024 |
24.756.915 |
2,36%
|
612,09
|
609,077
|
624,85
|
624,68
|
| 26-01-2024 |
27.861.008 |
-0,95%
|
609,50
|
603,91
|
617,82
|
610,31
|
| 25-01-2024 |
34.882.576 |
0,50%
|
623,34
|
608,50
|
627,19
|
616,66
|
| 24-01-2024 |
40.662.258 |
2,52%
|
603,00
|
599,3859
|
628,4799
|
613,83
|
| 23-01-2024 |
21.326.808 |
0,37%
|
595,30
|
585,85
|
599,10
|
598,76
|
| 22-01-2024 |
31.994.779 |
0,29%
|
600,54
|
590,70
|
603,30
|
596,66
|
| 19-01-2024 |
36.092.131 |
4,18%
|
580,00
|
572,25
|
594,99
|
594,91
|
| 18-01-2024 |
34.781.892 |
1,85%
|
572,61
|
561,07
|
576,00
|
570,90
|
| 17-01-2024 |
34.809.506 |
-0,67%
|
563,45
|
547,40
|
564,705
|
560,06
|
| 16-01-2024 |
30.965.016 |
3,03%
|
550,00
|
549,02
|
568,3499
|
563,69
|
| 15-01-2024 |
25.990.746 |
-0,20%
|
546,00
|
543,3008
|
549,70
|
547,10
|
| 12-01-2024 |
25.990.746 |
-0,20%
|
546,00
|
543,3008
|
549,70
|
547,10
|
| 11-01-2024 |
45.143.447 |
0,92%
|
549,57
|
535,60
|
553,46
|
548,50
|
| 10-01-2024 |
38.804.438 |
2,26%
|
536,04
|
534,89
|
546,00
|
543,42
|
| 09-01-2024 |
55.247.620 |
1,75%
|
524,00
|
516,905
|
543,25
|
531,66
|
| 08-01-2024 |
46.443.956 |
6,69%
|
495,03
|
494,79
|
522,75
|
523,81
|
| 05-01-2024 |
28.827.771 |
2,30%
|
484,62
|
483,0601
|
495,47
|
491,01
|
| 04-01-2024 |
21.581.247 |
0,97%
|
477,67
|
475,08
|
485,00
|
480,30
|
| 03-01-2024 |
21.839.246 |
-1,24%
|
474,80
|
473,20
|
481,84
|
475,70
|
| 02-01-2024 |
28.768.911 |
-2,75%
|
492,70
|
475,95
|
492,95
|
481,60
|
| 29-12-2023 |
27.243.746 |
0,02%
|
498,30
|
487,51
|
499,97
|
495,30
|
| 28-12-2023 |
16.611.782 |
0,18%
|
496,40
|
494,14
|
498,8399
|
495,075
|
| 27-12-2023 |
16.354.438 |
0,27%
|
495,00
|
490,86
|
496,80
|
494,135
|
Por favor leia o