NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22/09/2025	172.641.789	3,94%	175,84	174,7053	184,55	183,61
19/09/2025	107.138.765	0,33%	175,85	174,75	178,08	176,67
18/09/2025	112.630.883	3,49%	175,22	172,96	177,10	176,24
17/09/2025	131.917.196	-2,63%	172,70	168,41	173,167	170,29
16/09/2025	85.253.081	-1,59%	177,29	174,37	177,50	174,88
15/09/2025	90.611.075	-0,10%	175,55	174,51	178,28	177,75
12/09/2025	72.616.038	0,37%	177,31	176,45	178,59	177,82
11/09/2025	93.205.607	-0,03%	178,94	176,48	180,28	177,17
10/09/2025	139.544.442	3,89%	176,4303	175,48	179,306	177,32
09/09/2025	94.321.824	1,55%	168,9552	166,7401	170,9799	170,76
08/09/2025	115.018.939	0,77%	167,24	167,0291	170,96	168,31
05/09/2025	162.487.111	-2,70%	169,75	164,07	169,75	167,02
04/09/2025	97.264.017	0,57%	170,7191	169,41	171,86	171,66
03/09/2025	117.891.507	-0,11%	171,40	168,875	172,41	170,62
02/09/2025	167.925.448	-1,95%	169,87	167,2201	172,379	170,78
29/08/2025	174.192.060	-3,36%	178,17	173,145	178,61	174,18
28/08/2025	170.233.398	-0,70%	180,72	176,41	184,47	180,17
27/08/2025	130.555.037	-0,06%	182,2601	179,1002	183,62	181,60
26/08/2025	86.893.424	1,14%	180,575	178,81	182,51	181,77
25/08/2025	98.986.750	0,94%	177,71	176,57	181,91	179,81
22/08/2025	106.654.214	1,69%	172,41	171,20	178,59	177,99
21/08/2025	92.809.645	-0,35%	173,88	173,81	176,90	174,98
20/08/2025	134.642.643	-0,16%	175,59	168,801	175,64	175,40
19/08/2025	110.096.576	-3,49%	182,16	175,51	182,50	175,64
18/08/2025	86.037.144	0,87%	180,27	180,225	182,935	182,01
15/08/2025	100.663.608	-0,90%	181,8897	178,045	181,90	180,45
14/08/2025	84.691.522	0,19%	180,18	179,46	183,02	182,02
13/08/2025	118.470.374	-0,90%	182,6503	179,35	183,969	181,59
12/08/2025	90.809.530	0,57%	182,44	179,46	183,33	183,16
11/08/2025	80.584.788	-0,32%	181,57	180,25	183,84	182,06
08/08/2025	79.574.959	1,05%	181,53	180,4101	183,30	182,70
07/08/2025	103.474.990	0,92%	181,58	178,795	183,87	180,77
06/08/2025	85.725.746	0,61%	176,87	176,22	179,90	179,42
05/08/2025	104.407.247	-0,98%	179,79	175,90	180,2599	178,26
04/08/2025	80.160.646	3,58%	175,57	174,52	180,00	180,00
01/08/2025	121.492.053	-2,34%	173,88	170,89	176,54	173,72
31/07/2025	147.833.561	-0,59%	182,735	175,93	183,29	177,87
30/07/2025	94.800.570	2,14%	176,645	176,04	179,89	179,27
29/07/2025	108.146.759	-0,63%	174,00	173,97	179,37	175,51
28/07/2025	96.130.326	1,80%	174,505	173,97	176,85	176,75
25/07/2025	86.074.418	-0,16%	172,46	171,30	174,72	173,50
24/07/2025	93.147.300	1,69%	169,59	167,97	174,00	173,74
23/07/2025	107.388.609	2,14%	171,30	164,58	171,35	170,78
22/07/2025	134.926.707	-2,49%	172,69	164,58	173,38	167,03
21/07/2025	84.494.235	-0,57%	172,44	171,20	173,38	171,38
18/07/2025	102.119.106	-0,38%	172,01	170,83	174,24	172,41
17/07/2025	111.032.115	1,00%	171,00	168,90	174,16	173,00
16/07/2025	111.980.911	0,34%	171,15	168,90	172,40	171,37
15/07/2025	156.853.512	3,91%	165,40	162,02	172,40	170,70
14/07/2025	98.551.542	-0,54%	165,485	162,02	165,70	164,07
11/07/2025	136.976.172	0,51%	164,33	161,61	167,89	164,92
10/07/2025	118.053.148	0,75%	161,16	159,65	164,60	164,10
09/07/2025	124.566.948	1,77%	159,30	158,3916	164,42	162,88
08/07/2025	94.719.708	1,12%	158,28	157,342	160,22	160,00
07/07/2025	96.626.261	-0,73%	158,02	157,342	159,3054	158,24
04/07/2025	103.452.244	1,27%	158,38	157,77	160,98	159,34
03/07/2025	103.361.311	1,32%	153,08	152,98	160,98	159,34
02/07/2025	123.656.993	2,58%	156,30	151,49	157,6125	157,25
01/07/2025	147.870.713	-2,96%	158,40	151,49	158,70	153,30
30/06/2025	128.477.411	0,10%	158,79	155,96	158,87	157,99
27/06/2025	134.002.942	1,73%	156,00	154,035	159,17	157,75
26/06/2025	135.774.371	0,38%	149,28	149,28	156,715	155,02
25/06/2025	186.667.123	4,34%	145,50	145,50	154,45	154,31
24/06/2025	123.868.662	2,54%	142,47	142,00	147,955	147,90
23/06/2025	106.480.140	0,22%	142,89	142,00	144,75	144,17
20/06/2025	161.529.582	-1,12%	145,515	142,65	146,20	143,85
18/06/2025	117.361.197	0,83%	144,44	143,12	145,62	145,48
17/06/2025	100.151.171	-0,37%	143,35	143,25	146,24	144,12
16/06/2025	123.788.676	1,92%	143,375	143,10	146,17	144,69
13/06/2025	118.349.598	-2,14%	142,00	140,855	145,00	141,97
12/06/2025	112.385.237	1,50%	144,55	141,6098	145,00	145,00
11/06/2025	117.117.013	-0,80%	142,63	141,525	145,005	142,83
10/06/2025	104.271.733	0,88%	143,19	141,54	145,00	143,95
09/06/2025	126.014.041	0,58%	143,31	141,94	145,00	142,63
06/06/2025	109.040.438	1,21%	142,18	138,83	144,00	141,72
05/06/2025	162.976.548	-1,27%	142,17	138,83	144,00	139,99
04/06/2025	116.814.355	0,43%	138,75	137,955	142,39	141,92
03/06/2025	157.170.318	2,77%	135,50	135,43	142,00	141,22
02/06/2025	125.434.097	1,74%	135,04	134,91	138,12	137,38
30/05/2025	185.520.726	-3,03%	142,02	132,92	143,49	135,13
29/05/2025	267.848.102	3,03%	136,00	134,79	143,49	139,19
28/05/2025	170.527.495	-0,51%	134,10	133,31	137,31	134,81
27/05/2025	138.894.187	3,16%	134,8224	133,32	136,3333	135,50