NVidia Corporation (NVDA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 31/12/2024 |
0 |
-2,33%
|
137,98
|
133,84
|
138,06
|
134,29
|
| 30/12/2024 |
114.917.200 |
0,29%
|
138,51
|
133,98
|
140,27
|
134,29
|
| 27/12/2024 |
102.540.964 |
-2,02%
|
138,51
|
134,71
|
139,02
|
137,01
|
| 26/12/2024 |
75.496.911 |
-0,31%
|
140,00
|
137,73
|
140,85
|
139,93
|
| 24/12/2024 |
0 |
-0,02%
|
140,00
|
138,65
|
141,90
|
140,22
|
| 23/12/2024 |
120.803.945 |
3,56%
|
129,88
|
135,1201
|
139,70
|
139,67
|
| 20/12/2024 |
134.631.164 |
3,07%
|
129,88
|
128,22
|
135,28
|
134,70
|
