NVidia Corporation (NVDA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 23/05/2025 |
141.186.004 |
-1,16%
|
132,28
|
129,0676
|
134,25
|
131,29
|
| 22/05/2025 |
136.065.381 |
0,76%
|
133,01
|
130,59
|
137,40
|
132,83
|
| 21/05/2025 |
205.221.585 |
-2,02%
|
134,22
|
130,59
|
137,40
|
131,80
|
| 20/05/2025 |
113.933.657 |
-1,00%
|
132,54
|
132,41
|
135,87
|
134,38
|
| 19/05/2025 |
134.768.479 |
0,07%
|
131,60
|
131,60
|
135,87
|
135,57
|
| 16/05/2025 |
153.369.419 |
0,36%
|
134,33
|
132,66
|
136,48
|
135,40
|
| 15/05/2025 |
158.102.449 |
-0,28%
|
133,25
|
131,68
|
136,30
|
134,83
|
