NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14/05/2025	193.611.525	4,06%	125,00	124,47	135,435	135,34
13/05/2025	223.334.844	5,51%	122,00	120,28	131,3429	129,93
12/05/2025	158.398.414	5,47%	121,78	120,28	123,03	123,00
09/05/2025	95.667.460	-0,67%	118,45	115,21	118,74	116,65
08/05/2025	143.034.179	0,33%	112,99	112,2818	118,9064	117,37
07/05/2025	141.800.787	3,17%	111,32	110,822	117,68	117,06
06/05/2025	109.172.316	-0,33%	112,90	110,84	114,715	113,54
05/05/2025	98.035.844	-0,59%	112,885	112,66	114,66	113,82
02/05/2025	132.365.026	2,55%	113,04	111,32	115,40	114,50
01/05/2025	166.175.540	2,52%	104,50	104,08	114,94	111,61
30/04/2025	133.478.044	-0,09%	107,66	104,08	110,1999	108,92
29/04/2025	123.152.020	0,12%	109,70	105,91	110,3699	109,02
28/04/2025	148.655.128	-2,14%	109,90	105,91	110,3699	108,73
25/04/2025	177.707.573	4,25%	103,50	103,11	111,92	111,01
24/04/2025	161.888.279	3,54%	104,56	101,895	106,54	106,43
23/04/2025	145.639.814	3,68%	98,86	97,28	104,80	102,71
22/04/2025	167.051.512	2,08%	98,76	95,00	99,811	98,89
21/04/2025	201.006.658	-4,57%	98,25	95,00	99,43	96,91
17/04/2025	209.604.631	-3,01%	104,44	100,00	106,79	101,49
16/04/2025	270.761.176	-6,89%	111,07	100,45	113,615	104,49
15/04/2025	149.080.600	1,35%	111,07	110,50	113,615	112,20
14/04/2025	183.785.114	-0,30%	114,08	109,07	114,28	110,71
11/04/2025	218.624.663	3,10%	108,53	107,48	111,5499	110,93
10/04/2025	302.839.883	-5,93%	109,27	99,15	110,86	107,57
09/04/2025	357.332.636	18,70%	98,90	97,5301	115,10	114,33
08/04/2025	290.573.064	-1,35%	103,80	94,46	105,83	96,30
07/04/2025	413.622.758	3,61%	87,46	86,63	101,74	97,64
04/04/2025	366.713.846	-7,42%	99,00	92,11	100,1241	94,31
03/04/2025	204.048.535	-7,89%	103,51	101,60	105,63	101,80
02/04/2025	147.975.166	0,07%	107,37	106,79	111,98	110,42
01/04/2025	156.191.872	1,52%	108,45	106,48	110,20	110,15
31/03/2025	209.387.493	-1,19%	105,10	103,65	110,955	108,38
28/03/2025	167.514.991	-1,55%	111,43	109,08	112,87	109,67
27/03/2025	146.007.702	-2,07%	111,36	110,39	114,45	111,43
26/03/2025	203.479.399	-5,77%	118,78	112,71	118,84	113,76
25/03/2025	117.743.884	-0,59%	120,50	118,92	121,28	120,69
24/03/2025	149.203.758	3,05%	119,90	119,34	122,22	121,41
21/03/2025	147.574.572	-0,68%	116,50	115,51	117,99	117,70
20/03/2025	170.411.795	0,72%	116,50	116,47	120,20	118,53
19/03/2025	193.621.980	1,90%	117,28	115,68	120,445	117,52
18/03/2025	190.939.534	-3,41%	117,95	114,54	119,02	115,43
17/03/2025	182.177.789	-1,66%	122,68	118,03	122,87	119,53
14/03/2025	165.225.268	5,27%	118,54	118,15	121,88	121,67
13/03/2025	206.295.070	0,00%	116,99	113,79	117,76	115,58
11/03/2025	237.716.975	1,66%	106,98	104,77	115,74	115,74
10/03/2025	224.977.834	-5,09%	110,00	105,465	111,85	106,98
07/03/2025	216.884.804	1,74%	111,13	107,56	113,48	112,69
06/03/2025	219.935.885	-5,52%	113,53	110,00	115,34	110,57
05/03/2025	172.728.573	1,20%	117,54	114,51	118,2781	117,30
04/03/2025	272.346.126	1,65%	110,71	110,11	119,31	115,99
03/03/2025	296.926.443	-8,69%	123,47	112,28	123,70	114,06
28/02/2025	223.989.286	3,87%	117,94	116,41	125,00	124,92
27/02/2025	291.715.773	-8,04%	135,00	120,01	135,00	120,15
26/02/2025	190.825.853	3,42%	130,00	128,49	133,73	131,28
25/02/2025	176.053.444	-2,75%	129,99	124,44	130,20	126,63
24/02/2025	103.143.373	-3,38%	140,00	130,08	138,00	130,28
21/02/2025	136.397.180	-4,17%	140,00	134,00	141,46	134,98
20/02/2025	96.679.742	0,57%	140,00	136,7901	140,53	140,11
19/02/2025	115.653.140	-0,17%	139,45	137,20	141,36	139,23
18/02/2025	139.029.448	0,27%	136,40	137,925	143,44	139,40
17/02/2025	47.375.170	0,00%	136,40	135,50	139,20	138,85
14/02/2025	133.619.802	2,63%	136,40	135,50	139,20	138,85
13/02/2025	129.315.086	3,17%	131,51	131,17	136,50	135,29
12/02/2025	103.512.052	-1,25%	130,00	129,08	132,24	131,14
11/02/2025	128.486.485	-0,69%	132,57	131,02	134,48	132,80
10/02/2025	146.960.101	2,87%	130,00	129,975	135,0598	133,57
07/02/2025	153.414.665	0,81%	129,30	127,60	130,37	129,84
06/02/2025	172.194.309	3,08%	127,50	125,21	128,75	128,68
05/02/2025	177.198.071	5,19%	121,73	120,76	125,00	124,83
04/02/2025	170.894.882	1,62%	116,94	116,70	121,20	118,65
03/02/2025	240.427.800	-3,06%	114,80	113,01	118,57	116,66
31/01/2025	247.931.758	-3,67%	123,74	119,19	127,85	120,07
30/01/2025	236.027.899	0,66%	123,02	118,10	125,00	124,65
29/01/2025	292.590.202	-4,38%	126,50	120,05	126,89	123,70
28/01/2025	381.266.883	8,36%	121,86	116,13	129,00	128,99
27/01/2025	531.159.373	-16,88%	124,94	116,70	128,40	118,42
24/01/2025	149.316.576	-3,13%	148,25	141,82	148,97	142,62
23/01/2025	97.510.326	-0,01%	145,00	143,72	147,23	147,22
22/01/2025	148.827.697	4,42%	144,76	143,67	147,79	147,07
21/01/2025	119.383.663	2,21%	139,18	137,09	141,83	140,83
20/01/2025	60.319.082	0,00%	136,83	135,47	138,50	137,71
17/01/2025	121.654.345	3,03%	136,83	135,47	138,50	137,71
16/01/2025	129.317.657	-1,92%	138,70	133,51	139,29	133,57
15/01/2025	117.821.427	3,33%	133,63	131,29	136,425	136,24
14/01/2025	126.870.952	-0,92%	136,06	130,05	137,24	131,76
13/01/2025	123.711.656	-1,91%	130,00	129,63	133,48	133,23
10/01/2025	134.328.448	-2,93%	137,48	134,22	137,65	135,91
09/01/2025	154.189.506	-1,14%	142,64	137,89	143,95	140,11
08/01/2025	145.381.956	0,06%	142,64	137,8901	143,95	140,11
07/01/2025	230.355.582	-6,08%	153,10	140,0204	153,13	140,14
06/01/2025	180.066.811	3,37%	148,66	147,8201	152,156	149,43
03/01/2025	141.972.899	4,52%	140,00	139,895	144,90	144,47
02/01/2025	125.815.649	2,93%	135,90	134,63	138,88	138,31