NVidia Corporation (NVDA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
94.337.656 |
-0,25%
|
174,66
|
173,98
|
176,22
|
175,20
|
| 23/03/2026 |
108.495.171 |
1,72%
|
177,1297
|
174,76
|
178,37
|
175,64
|
| 20/03/2026 |
119.900.427 |
-3,23%
|
178,0435
|
171,725
|
178,8918
|
172,70
|
| 19/03/2026 |
117.437.239 |
-1,00%
|
178,02
|
175,80
|
179,98
|
178,56
|
| 18/03/2026 |
95.337.696 |
-0,86%
|
181,9116
|
180,365
|
183,379
|
180,40
|
| 17/03/2026 |
129.054.085 |
-0,68%
|
184,8689
|
181,6804
|
185,388
|
181,93
|
| 16/03/2026 |
146.399.466 |
1,63%
|
183,65
|
181,41
|
188,74
|
183,22
|
| 13/03/2026 |
111.066.238 |
-1,63%
|
185,03
|
179,94
|
186,09
|
180,25
|
| 12/03/2026 |
106.285.616 |
-1,55%
|
184,3696
|
181,75
|
184,94
|
183,14
|
| 11/03/2026 |
98.381.772 |
0,63%
|
184,95
|
184,4501
|
187,62
|
186,03
|
| 10/03/2026 |
126.603.321 |
1,18%
|
182,00
|
182,00
|
186,44
|
184,76
|
| 09/03/2026 |
105.185.624 |
2,59%
|
176,85
|
175,56
|
182,91
|
182,65
|
| 06/03/2026 |
106.988.815 |
-2,96%
|
178,8793
|
176,8201
|
182,7561
|
177,82
|
| 05/03/2026 |
125.490.104 |
0,16%
|
181,51
|
177,89
|
184,06
|
183,34
|
| 04/03/2026 |
118.649.429 |
1,70%
|
182,22
|
180,06
|
184,70
|
183,04
|
| 03/03/2026 |
127.628.167 |
-1,33%
|
177,24
|
176,92
|
180,90
|
180,05
|
| 02/03/2026 |
125.777.874 |
2,92%
|
174,19
|
174,19
|
183,46
|
182,48
|
| 27/02/2026 |
158.926.958 |
-3,96%
|
181,82
|
176,38
|
182,575
|
177,19
|
| 26/02/2026 |
233.543.988 |
-5,46%
|
196,61
|
184,315
|
196,61
|
184,89
|
| 25/02/2026 |
141.335.267 |
1,59%
|
194,52
|
193,80
|
197,6299
|
195,56
|
| 24/02/2026 |
114.670.103 |
0,60%
|
190,595
|
187,40
|
193,77
|
192,85
|
| 23/02/2026 |
117.616.155 |
0,91%
|
190,92
|
189,575
|
193,95
|
191,55
|
| 20/02/2026 |
116.438.441 |
1,02%
|
186,675
|
185,9378
|
190,33
|
189,82
|
| 19/02/2026 |
85.185.207 |
-0,10%
|
186,76
|
185,66
|
188,43
|
187,90
|
| 18/02/2026 |
110.751.861 |
1,61%
|
188,3929
|
186,76
|
190,37
|
187,98
|
| 17/02/2026 |
113.450.431 |
1,15%
|
181,33
|
179,18
|
187,15
|
184,97
|
| 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
|
