NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	47.594.450	0,50%	163,75	163,52	167,89	164,92
10/07/2025	38.019.029	0,75%	164,33	161,61	164,49	164,10
09/07/2025	40.057.629	1,80%	161,16	161,16	164,41	162,88
08/07/2025	32.521.213	1,11%	159,30	158,40	160,22	160,00
07/07/2025	32.822.344	-0,69%	158,28	157,35	159,30	158,24
03/07/2025	35.884.626	1,33%	158,38	157,77	160,98	159,34
02/07/2025	43.104.675	2,58%	153,08	153,00	157,60	157,25
01/07/2025	47.307.716	-2,97%	156,30	151,50	157,20	153,30
30/06/2025	48.845.681	0,15%	158,40	155,96	158,66	157,99
27/06/2025	68.712.605	1,76%	156,00	155,26	158,705	157,75
26/06/2025	43.432.660	0,46%	156,00	154,035	156,715	155,02
25/06/2025	72.723.530	4,33%	149,28	149,28	154,44	154,31
24/06/2025	51.689.541	2,59%	145,50	145,50	147,96	147,90
23/06/2025	40.182.242	0,22%	142,47	142,04	144,74	144,17
20/06/2025	84.070.121	-1,12%	145,48	142,66	146,19	143,85
18/06/2025	45.860.512	0,94%	143,98	143,13	145,61	145,48
17/06/2025	36.566.088	-0,39%	144,44	143,78	145,21	144,12
16/06/2025	47.720.891	1,92%	143,35	143,25	146,175	144,69
13/06/2025	41.371.130	-2,09%	142,46	140,855	143,58	141,97
12/06/2025	39.321.470	1,52%	142,00	141,87	145,00	145,00
11/06/2025	37.227.378	-0,78%	144,55	141,87	144,99	142,83
10/06/2025	35.525.196	0,93%	142,63	141,53	144,29	143,96
09/06/2025	41.122.533	0,64%	143,19	141,94	145,00	142,63
06/06/2025	36.042.533	1,24%	142,60	141,52	143,27	141,72
05/06/2025	59.255.572	-1,36%	142,18	138,84	144,00	139,99
04/06/2025	33.830.033	0,50%	142,17	139,55	142,38	141,92
03/06/2025	46.628.087	2,80%	138,75	137,96	142,00	141,22
02/06/2025	37.931.664	1,67%	135,50	135,43	138,115	137,38
30/05/2025	87.850.134	-2,92%	138,80	132,925	139,62	135,13
29/05/2025	83.559.169	3,25%	142,02	137,92	143,48	139,19
28/05/2025	63.533.858	-0,51%	136,00	134,795	137,25	134,81
27/05/2025	46.648.683	3,21%	134,10	133,32	135,65	135,50
23/05/2025	46.190.389	-1,16%	130,00	129,18	132,68	131,29
22/05/2025	40.742.356	0,78%	132,28	131,56	134,245	132,83
21/05/2025	65.317.416	-1,92%	133,01	130,59	137,40	131,80
20/05/2025	33.559.778	-0,88%	134,22	132,625	134,58	134,38
19/05/2025	40.629.497	0,13%	132,54	132,47	135,865	135,57
16/05/2025	53.018.205	0,42%	136,24	133,47	136,31	135,40
15/05/2025	45.222.334	-0,38%	134,33	132,67	136,29	134,83
14/05/2025	62.479.577	4,16%	133,25	131,69	135,43	135,34
13/05/2025	75.291.756	5,63%	125,00	124,47	131,215	129,93
12/05/2025	55.794.534	5,44%	122,00	120,28	123,00	123,00
09/05/2025	25.926.600	-0,61%	117,33	115,21	118,23	116,65
08/05/2025	43.408.696	0,26%	118,45	115,85	118,68	117,37
07/05/2025	50.174.381	3,10%	112,99	112,29	117,68	117,06
06/05/2025	33.030.233	-0,25%	111,32	110,83	114,74	113,54
05/05/2025	29.796.726	-0,59%	112,90	112,67	114,66	113,82
02/05/2025	43.429.142	2,59%	114,11	113,38	115,40	114,50
01/05/2025	56.287.601	2,47%	113,04	111,32	114,94	111,61
30/04/2025	60.603.563	-0,09%	104,50	104,08	108,92	108,92
29/04/2025	34.533.282	0,27%	107,66	107,44	110,13	109,02
28/04/2025	42.978.439	-2,05%	109,70	106,025	110,36	108,73
25/04/2025	52.181.863	4,30%	106,85	105,74	111,92	111,01
24/04/2025	56.585.518	3,62%	103,50	103,12	106,54	106,43
23/04/2025	62.836.289	3,86%	104,56	102,02	104,80	102,71
22/04/2025	53.815.793	2,04%	98,86	97,29	99,81	98,89
21/04/2025	65.471.049	-4,51%	98,76	95,04	99,43	96,91
17/04/2025	69.952.453	-2,87%	104,47	100,05	104,47	101,49
16/04/2025	95.316.285	-6,87%	104,44	100,45	106,79	104,49
15/04/2025	40.243.599	1,35%	111,07	110,50	113,61	112,20
14/04/2025	51.951.590	-0,20%	114,08	109,07	114,29	110,71
11/04/2025	75.170.606	3,12%	108,53	107,485	111,48	110,93
10/04/2025	108.766.120	-5,91%	109,27	103,01	110,85	107,57
09/04/2025	167.761.884	18,72%	98,90	97,71	115,10	114,33
08/04/2025	116.408.821	-1,37%	103,80	94,46	105,85	96,30
07/04/2025	165.335.890	3,53%	87,46	86,63	101,74	97,64
04/04/2025	142.469.323	-7,36%	99,00	92,11	100,10	94,31
03/04/2025	81.558.769	-7,81%	103,51	101,61	105,63	101,80
02/04/2025	44.866.844	0,25%	107,37	106,80	111,98	110,42
01/04/2025	46.416.951	1,63%	108,45	106,47	110,20	110,15
31/03/2025	73.624.332	-1,18%	105,10	103,66	108,96	108,38
28/03/2025	49.972.905	-1,58%	111,43	109,08	112,86	109,67
27/03/2025	52.536.510	-2,05%	111,36	110,67	114,45	111,43
26/03/2025	63.038.966	-5,74%	118,78	112,71	118,83	113,76
25/03/2025	34.187.365	-0,59%	120,50	118,93	121,29	120,69
24/03/2025	51.229.856	3,15%	119,90	119,34	122,22	121,41
21/03/2025	83.481.787	-0,70%	117,04	115,42	117,99	117,70
20/03/2025	56.651.012	0,86%	116,50	116,47	120,195	118,53
19/03/2025	61.380.478	1,81%	117,28	115,68	120,44	117,52
18/03/2025	62.227.892	-3,43%	117,95	114,54	119,015	115,43
17/03/2025	53.394.866	-1,76%	122,68	118,03	122,89	119,53
14/03/2025	63.031.594	5,27%	118,54	118,15	121,88	121,67
13/03/2025	66.342.851	-0,14%	116,99	113,79	117,76	115,58
12/03/2025	74.765.448	6,42%	114,15	112,88	116,76	115,74
11/03/2025	82.423.431	1,66%	106,98	104,77	112,235	108,76
10/03/2025	85.813.143	-5,07%	110,00	105,46	111,84	106,98
07/03/2025	70.870.179	1,92%	111,13	107,56	113,48	112,69
06/03/2025	72.557.397	-5,74%	113,53	110,22	115,34	110,57
05/03/2025	61.465.191	1,13%	117,54	114,51	118,27	117,30
04/03/2025	90.127.436	1,69%	110,71	110,11	119,30	115,99
03/03/2025	89.703.084	-8,69%	123,47	112,28	123,70	114,06
28/02/2025	104.061.579	3,97%	117,94	116,41	125,07	124,92
27/02/2025	97.684.840	-8,48%	135,00	120,01	135,00	120,15
26/02/2025	71.093.863	3,67%	130,00	128,49	133,73	131,28
25/02/2025	62.944.187	-2,80%	129,99	124,44	130,185	126,63
24/02/2025	58.050.331	-3,09%	136,94	130,08	138,59	130,28
21/02/2025	54.032.966	-4,05%	140,00	134,04	141,46	134,43
20/02/2025	29.962.048	0,63%	140,00	136,80	140,525	140,11
19/02/2025	33.406.410	-0,12%	139,45	137,22	141,355	139,23
18/02/2025	50.663.007	0,40%	141,26	137,93	143,44	139,40