NVidia Corporation (NVDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
57.700.621 |
-2,31%
|
220,274
|
218,73
|
220,408
|
219,74
|
| 17/08/2026 |
58.954.794 |
-0,10%
|
226,36
|
224,86
|
227,92
|
225,01
|
| 14/08/2026 |
40.983.578 |
-0,11%
|
225,9656
|
224,50
|
227,49
|
225,16
|
| 13/08/2026 |
60.465.297 |
0,61%
|
224,6052
|
223,71
|
227,23
|
225,30
|
| 12/08/2026 |
63.645.775 |
3,14%
|
220,354
|
220,20
|
225,10
|
224,09
|
| 11/08/2026 |
54.720.202 |
-0,11%
|
221,21
|
216,30
|
222,20
|
217,50
|
| 10/08/2026 |
62.887.972 |
-2,91%
|
222,894
|
216,77
|
224,1379
|
217,55
|
| 07/08/2026 |
58.406.414 |
2,38%
|
220,81
|
220,6064
|
224,76
|
223,96
|
| 06/08/2026 |
64.955.601 |
-0,05%
|
221,1129
|
217,27
|
223,6275
|
218,99
|
| 05/08/2026 |
90.883.670 |
3,86%
|
215,05
|
215,03
|
222,22
|
219,22
|
| 04/08/2026 |
66.112.069 |
2,55%
|
210,2993
|
209,05
|
213,06
|
211,94
|
| 03/08/2026 |
77.616.615 |
2,93%
|
200,71
|
196,85
|
210,16
|
206,64
|
| 31/07/2026 |
45.173.968 |
3,06%
|
193,13
|
195,2387
|
201,97
|
200,75
|
| 30/07/2026 |
69.781.650 |
2,72%
|
194,2455
|
190,01
|
197,25
|
195,04
|
| 29/07/2026 |
74.852.246 |
-3,48%
|
196,4992
|
190,01
|
197,074
|
190,01
|
| 28/07/2026 |
72.320.863 |
0,37%
|
195,85
|
192,74
|
198,70
|
197,01
|
| 27/07/2026 |
85.171.069 |
-5,04%
|
208,4073
|
195,44
|
208,75
|
196,51
|
| 24/07/2026 |
60.818.344 |
-0,90%
|
207,98
|
204,81
|
211,9099
|
206,84
|
| 23/07/2026 |
60.749.394 |
-1,51%
|
208,79
|
205,96
|
210,8687
|
208,76
|
| 22/07/2026 |
76.429.840 |
2,36%
|
205,4488
|
204,95
|
214,39
|
212,06
|
| 21/07/2026 |
57.117.491 |
2,02%
|
205,76
|
204,0101
|
208,65
|
207,29
|
| 20/07/2026 |
49.802.752 |
0,28%
|
205,25
|
202,28
|
207,74
|
203,28
|
| 17/07/2026 |
80.502.629 |
-2,14%
|
201,71
|
197,97
|
206,645
|
202,81
|
| 16/07/2026 |
64.739.670 |
-2,37%
|
209,53
|
205,85
|
211,08
|
207,40
|
| 15/07/2026 |
71.413.303 |
-0,02%
|
210,93
|
206,04
|
213,81
|
212,50
|
| 14/07/2026 |
73.017.348 |
3,94%
|
206,81
|
203,80
|
212,54
|
211,80
|
| 13/07/2026 |
66.378.503 |
-3,49%
|
207,81
|
203,35
|
210,57
|
203,53
|
| 10/07/2026 |
85.012.000 |
4,03%
|
201,63
|
201,63
|
211,00
|
210,96
|
| 09/07/2026 |
74.485.972 |
-0,71%
|
205,26
|
198,97
|
205,49
|
202,78
|
| 08/07/2026 |
85.307.948 |
3,65%
|
195,45
|
194,80
|
205,15
|
204,12
|
| 07/07/2026 |
72.944.819 |
0,70%
|
192,435
|
191,15
|
198,41
|
196,93
|
| 06/07/2026 |
53.381.934 |
0,35%
|
194,985
|
194,00
|
197,55
|
195,55
|
| 02/07/2026 |
70.146.028 |
-1,43%
|
197,41
|
192,35
|
200,055
|
194,83
|
| 01/07/2026 |
72.071.915 |
-1,12%
|
195,105
|
193,45
|
199,85
|
197,58
|
| 30/06/2026 |
81.634.569 |
2,44%
|
195,90
|
195,11
|
200,63
|
200,09
|
| 29/06/2026 |
69.761.793 |
1,37%
|
194,62
|
189,80
|
196,17
|
194,97
|
| 26/06/2026 |
66.636.550 |
-1,37%
|
192,36
|
191,22
|
195,55
|
192,53
|
| 25/06/2026 |
79.881.610 |
-1,72%
|
201,49
|
192,13
|
201,50
|
195,74
|
| 24/06/2026 |
69.439.691 |
-0,51%
|
199,50
|
196,58
|
201,65
|
199,00
|
| 23/06/2026 |
71.680.549 |
-3,95%
|
202,92
|
200,01
|
203,77
|
200,04
|
| 18/06/2026 |
72.091.980 |
2,90%
|
207,899
|
206,50
|
211,39
|
208,65
|
| 17/06/2026 |
63.149.312 |
-1,32%
|
208,34
|
203,45
|
209,21
|
204,65
|
| 16/06/2026 |
58.805.937 |
-2,24%
|
211,05
|
207,41
|
211,49
|
207,41
|
| 15/06/2026 |
69.682.077 |
3,44%
|
208,32
|
208,32
|
212,7107
|
212,45
|
| 12/06/2026 |
68.791.727 |
0,11%
|
205,84
|
203,4385
|
207,07
|
205,19
|
| 11/06/2026 |
81.134.349 |
2,17%
|
201,98
|
199,54
|
205,66
|
204,87
|
| 10/06/2026 |
89.694.067 |
-3,55%
|
205,1258
|
199,92
|
207,22
|
200,42
|
| 09/06/2026 |
105.240.154 |
-0,34%
|
209,58
|
199,34
|
211,39
|
208,19
|
| 08/06/2026 |
76.484.905 |
1,73%
|
210,57
|
206,01
|
210,77
|
208,64
|
| 05/06/2026 |
118.996.179 |
-6,05%
|
214,53
|
204,34
|
214,921
|
205,10
|
| 04/06/2026 |
95.430.557 |
1,94%
|
213,41
|
210,97
|
221,60
|
218,66
|
| 03/06/2026 |
89.829.256 |
-3,67%
|
222,50
|
214,50
|
223,00
|
214,50
|
| 02/06/2026 |
115.575.180 |
-0,66%
|
226,03
|
221,35
|
232,28
|
222,82
|
| 01/06/2026 |
124.575.174 |
6,26%
|
215,89
|
215,42
|
224,87
|
224,36
|
| 29/05/2026 |
97.596.729 |
-1,18%
|
214,78
|
211,14
|
217,8599
|
211,14
|
| 28/05/2026 |
81.469.143 |
0,66%
|
212,01
|
211,06
|
215,5191
|
214,25
|
| 27/05/2026 |
99.446.169 |
-1,12%
|
215,08
|
208,78
|
215,08
|
212,60
|
| 26/05/2026 |
123.977.714 |
-0,28%
|
217,845
|
212,00
|
218,18
|
214,86
|
| 22/05/2026 |
96.025.680 |
-1,93%
|
220,6129
|
214,86
|
221,22
|
215,33
|
| 21/05/2026 |
131.418.823 |
-1,75%
|
221,47
|
217,93
|
227,3999
|
219,51
|
| 20/05/2026 |
96.535.288 |
1,36%
|
223,92
|
220,495
|
226,13
|
223,47
|
| 19/05/2026 |
81.550.837 |
-0,73%
|
220,0515
|
217,91
|
224,48
|
220,61
|
| 18/05/2026 |
92.770.933 |
-1,35%
|
229,85
|
218,42
|
230,00
|
222,32
|
| 15/05/2026 |
87.408.873 |
-2,95%
|
228,65
|
224,25
|
231,50
|
225,32
|
| 14/05/2026 |
116.910.377 |
4,38%
|
229,96
|
229,31
|
236,54
|
235,74
|
| 13/05/2026 |
95.892.751 |
2,29%
|
224,55
|
221,5653
|
227,84
|
225,83
|
| 12/05/2026 |
99.889.033 |
0,61%
|
218,4467
|
214,92
|
223,75
|
220,78
|
| 11/05/2026 |
101.961.975 |
1,91%
|
213,35
|
213,35
|
222,30
|
219,44
|
| 08/05/2026 |
80.288.518 |
1,69%
|
213,35
|
212,89
|
217,80
|
215,20
|
| 07/05/2026 |
103.570.649 |
1,74%
|
208,60
|
206,50
|
214,20
|
211,50
|
| 06/05/2026 |
110.007.776 |
5,81%
|
199,67
|
198,61
|
208,265
|
207,83
|
| 05/05/2026 |
69.095.056 |
-1,00%
|
199,91
|
196,03
|
200,24
|
196,50
|
| 04/05/2026 |
77.905.323 |
0,02%
|
198,92
|
194,74
|
201,73
|
198,48
|
| 01/05/2026 |
91.835.936 |
-0,61%
|
200,68
|
197,12
|
203,00
|
198,45
|
| 30/04/2026 |
133.046.172 |
-4,45%
|
210,64
|
198,70
|
210,64
|
199,57
|
| 29/04/2026 |
74.464.591 |
-1,85%
|
213,45
|
207,5758
|
213,6605
|
209,25
|
| 28/04/2026 |
122.268.171 |
-1,57%
|
209,45
|
208,20
|
214,73
|
213,17
|
| 27/04/2026 |
27.814.128 |
0,98%
|
210,10
|
208,40
|
216,61
|
216,61
|
| 24/04/2026 |
134.697.772 |
4,32%
|
200,41
|
199,81
|
210,95
|
208,27
|
| 23/04/2026 |
75.539.824 |
-1,43%
|
202,05
|
197,2206
|
203,829
|
199,64
|
| 22/04/2026 |
64.650.082 |
1,27%
|
200,64
|
198,20
|
202,50
|
202,50
|
| 21/04/2026 |
73.203.685 |
-1,18%
|
202,33
|
199,00
|
202,75
|
199,88
|
| 20/04/2026 |
74.679.173 |
0,14%
|
200,1871
|
197,8397
|
202,17
|
202,06
|
| 17/04/2026 |
94.403.338 |
1,66%
|
201,5278
|
199,27
|
201,68
|
201,68
|
| 16/04/2026 |
83.660.389 |
-0,32%
|
197,74
|
195,81
|
199,85
|
198,35
|
| 15/04/2026 |
114.482.921 |
1,18%
|
195,62
|
195,59
|
200,40
|
198,87
|
| 14/04/2026 |
110.193.472 |
3,77%
|
190,4101
|
190,10
|
196,51
|
196,51
|
| 13/04/2026 |
97.533.448 |
0,31%
|
186,00
|
185,74
|
189,65
|
189,31
|
| 10/04/2026 |
110.560.226 |
2,57%
|
184,32
|
184,11
|
190,00
|
188,63
|
| 09/04/2026 |
70.811.702 |
1,02%
|
180,75
|
180,6201
|
184,08
|
183,91
|
| 08/04/2026 |
88.473.800 |
2,16%
|
184,785
|
180,31
|
185,26
|
182,08
|
| 07/04/2026 |
81.469.277 |
0,22%
|
175,39
|
173,66
|
178,205
|
178,10
|
| 06/04/2026 |
75.007.085 |
0,09%
|
177,63
|
175,76
|
177,79
|
177,64
|
| 02/04/2026 |
100.057.127 |
0,93%
|
170,7399
|
170,69
|
177,48
|
177,39
|
| 01/04/2026 |
95.499.373 |
0,76%
|
175,70
|
174,76
|
177,37
|
175,75
|
| 31/03/2026 |
126.340.053 |
5,67%
|
167,62
|
166,96
|
174,62
|
174,40
|
| 30/03/2026 |
110.121.193 |
-1,42%
|
169,175
|
164,27
|
169,45
|
165,17
|
| 27/03/2026 |
113.832.174 |
-2,13%
|
169,9798
|
167,01
|
170,97
|
167,52
|
| 26/03/2026 |
102.447.381 |
-4,12%
|
176,57
|
171,14
|
176,62
|
171,24
|
| 25/03/2026 |
109.825.073 |
1,85%
|
177,34
|
176,86
|
181,215
|
178,68
|
