NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/02/2026	113.068.478	-2,12%	187,61	181,59	187,61	182,81
12/02/2026	109.530.282	-1,58%	192,305	186,51	193,60	186,94
11/02/2026	92.643.740	0,75%	191,66	188,77	193,26	190,05
10/02/2026	83.666.134	-0,75%	191,64	188,12	192,48	188,54
09/02/2026	121.477.782	2,54%	183,43	183,43	198,725	190,04
06/02/2026	133.558.098	7,92%	177,115	174,60	187,00	185,19
05/02/2026	114.507.704	-0,74%	174,10	171,03	176,81	171,88
04/02/2026	124.813.617	-3,41%	179,79	171,91	179,97	174,19
03/02/2026	127.682.162	-2,74%	186,715	176,23	186,93	180,34
02/02/2026	102.802.916	-2,88%	188,38	184,88	190,30	185,61
30/01/2026	102.034.278	-0,76%	190,92	189,39	194,49	191,13
29/01/2026	111.575.742	0,48%	191,29	186,06	193,4792	192,51
28/01/2026	106.703.474	1,59%	191,635	189,84	192,35	191,52
27/01/2026	101.643.193	1,08%	187,31	185,70	190,00	188,52
26/01/2026	79.147.847	-0,66%	186,95	185,99	189,12	186,47
23/01/2026	99.577.494	1,52%	187,13	186,71	189,60	187,67
22/01/2026	98.829.849	0,83%	184,73	183,9402	186,17	184,84
21/01/2026	127.226.274	2,88%	180,30	178,40	185,379	183,32
20/01/2026	135.243.951	-4,42%	181,6539	177,62	182,12	178,07
16/01/2026	128.470.721	-0,39%	188,50	186,08	190,44	186,23
15/01/2026	143.656.126	2,16%	185,88	185,75	189,70	187,05
14/01/2026	97.748.478	-1,37%	184,4453	180,83	184,619	183,14
13/01/2026	114.024.992	0,48%	185,49	181,76	188,1099	185,81
12/01/2026	99.473.649	0,03%	183,10	183,00	187,12	184,94
09/01/2026	95.346.608	-0,08%	185,73	183,6701	186,34	184,86
08/01/2026	121.727.379	-2,15%	189,40	183,71	189,55	185,04
07/01/2026	105.771.269	1,07%	187,865	186,62	191,36	189,11
06/01/2026	132.353.847	-0,34%	190,20	186,82	192,174	187,24
05/01/2026	122.156.628	-0,45%	192,07	186,15	193,63	188,12
02/01/2026	107.401.810	1,27%	188,8605	188,26	192,9299	188,85
31/12/2025	90.099.725	-0,51%	189,6197	186,49	190,56	186,50
30/12/2025	73.138.775	-0,33%	188,4684	186,50	189,61	186,50
29/12/2025	86.759.720	-1,24%	187,8403	185,91	189,11	188,22
26/12/2025	104.538.221	0,97%	190,2789	189,61	192,69	190,53
24/12/2025	51.588.699	-0,47%	188,51	186,59	188,72	188,61
23/12/2025	126.376.724	2,96%	182,37	182,00	189,33	189,21
22/12/2025	90.055.140	1,49%	184,01	182,35	184,36	183,69
19/12/2025	146.581.615	3,92%	176,135	174,67	181,07	180,99
18/12/2025	105.239.418	1,74%	174,1983	171,82	176,15	174,14
17/12/2025	135.019.953	-3,70%	176,965	169,81	177,1597	170,94
16/12/2025	91.304.714	0,65%	176,64	174,93	178,85	177,72
15/12/2025	100.169.721	0,73%	177,64	174,80	178,415	176,29
12/12/2025	142.780.930	-3,24%	181,53	174,62	182,82	175,02
11/12/2025	121.377.203	-1,54%	181,0484	176,61	181,32	180,93
10/12/2025	100.105.786	-0,82%	184,9617	181,01	185,48	183,78
09/12/2025	104.649.048	-0,31%	186,42	182,25	186,42	184,97
08/12/2025	125.096.152	1,73%	182,44	182,2468	187,99	185,55
05/12/2025	106.541.407	-0,52%	183,68	180,33	184,66	182,41
04/12/2025	124.941.655	2,13%	181,1107	179,58	184,515	183,38
03/12/2025	113.697.844	-1,01%	180,4458	179,12	182,42	179,58
02/12/2025	136.974.661	0,77%	182,20	180,00	185,66	181,46
01/12/2025	114.047.234	1,69%	175,32	173,68	180,30	179,92
28/11/2025	88.424.662	-1,98%	179,55	176,49	179,8682	177,00
26/11/2025	131.962.190	1,33%	181,05	178,27	182,91	180,26
25/11/2025	224.030.289	-2,57%	174,70	169,615	178,16	177,82
24/11/2025	143.258.646	2,12%	179,80	176,48	183,48	182,55
21/11/2025	231.874.663	-1,00%	181,94	172,94	184,56	178,88
20/11/2025	230.606.217	-3,14%	196,0601	179,85	196,55	180,64
19/11/2025	152.384.178	2,85%	184,34	182,8301	187,8541	186,52
18/11/2025	142.590.294	-2,67%	184,0997	179,65	184,65	181,36
17/11/2025	108.743.959	-1,95%	186,99	184,32	189,00	186,60
14/11/2025	134.960.896	1,77%	181,92	180,58	191,01	190,17
13/11/2025	149.234.592	-3,54%	190,70	183,36	191,44	186,86
12/11/2025	114.166.521	0,34%	195,69	191,13	195,89	193,80
11/11/2025	130.860.453	-2,96%	194,94	190,76	195,6737	193,16
10/11/2025	150.017.939	5,79%	194,52	193,09	199,94	199,05
07/11/2025	161.236.281	0,04%	185,00	178,92	188,16	188,15
06/11/2025	140.727.246	-3,80%	196,4496	186,38	197,62	188,08
05/11/2025	100.110.259	-1,77%	199,6782	194,97	202,92	195,21
04/11/2025	112.122.874	-3,87%	202,43	197,85	203,9699	198,69
03/11/2025	118.470.717	2,23%	207,4405	205,44	213,05	206,88
31/10/2025	95.674.634	-0,09%	206,68	201,66	207,9659	202,49
30/10/2025	122.730.510	-2,05%	203,79	201,41	206,16	202,89
29/10/2025	212.546.027	3,13%	208,0664	204,78	212,1899	207,04
28/10/2025	200.609.267	4,98%	193,51	191,91	203,15	201,03
27/10/2025	105.824.809	2,81%	190,25	188,4318	191,775	191,49
24/10/2025	90.842.308	2,26%	184,11	183,50	187,47	186,26
23/10/2025	79.936.321	1,03%	179,54	179,38	183,03	182,16
22/10/2025	111.819.939	-0,51%	181,25	176,77	183,44	180,28
21/10/2025	85.622.219	-0,86%	182,8905	179,80	183,19	181,16
20/10/2025	90.957.180	-0,34%	183,10	181,73	185,20	182,64
17/10/2025	117.287.660	0,78%	179,62	179,62	184,10	183,22
16/10/2025	104.691.267	1,15%	182,41	179,77	183,28	181,81
15/10/2025	125.418.187	-0,11%	185,38	177,29	185,38	179,83
14/10/2025	123.365.032	-4,35%	185,4493	179,70	185,4493	180,03
13/10/2025	104.103.685	2,82%	187,8997	186,00	190,64	188,32
10/10/2025	160.554.098	-4,95%	193,3094	182,99	195,62	183,16
09/10/2025	126.811.724	1,83%	192,47	191,0701	195,30	192,57
08/10/2025	80.664.341	2,18%	186,44	186,4199	189,42	189,11
07/10/2025	98.510.759	-0,27%	186,505	184,405	190,24	185,04
06/10/2025	101.537.945	-1,15%	184,68	183,33	187,23	185,54
03/10/2025	97.193.793	-0,67%	189,50	185,38	190,50	187,62
02/10/2025	98.185.172	0,88%	189,76	188,265	191,05	188,89
01/10/2025	108.778.146	0,34%	185,06	183,92	188,14	187,24
30/09/2025	147.803.495	2,65%	182,50	181,48	187,35	186,58
29/09/2025	112.218.173	2,07%	180,19	180,04	184,00	181,85
26/09/2025	92.718.435	0,33%	178,23	174,93	178,64	178,19
25/09/2025	127.679.021	0,41%	174,00	173,125	180,25	177,69
24/09/2025	89.914.069	-0,84%	179,07	175,40	180,05	176,97
23/09/2025	134.184.879	-2,85%	181,83	177,3044	182,42	178,43