NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/12/2024	127.470.317	1,29%	131,68	129,55	134,03	130,68
18/12/2024	0	-1,41%	133,82	128,28	136,70	128,91
17/12/2024	156.923.976	-1,25%	128,91	126,86	131,74	130,39
16/12/2024	164.034.651	-1,75%	134,18	130,42	134,40	132,00
13/12/2024	159.446.314	-2,36%	138,89	132,54	139,60	134,25
12/12/2024	101.237.525	-1,47%	137,06	135,80	138,63	137,34
11/12/2024	116.525.071	2,95%	137,33	135,21	140,17	139,31
10/12/2024	125.606.385	-2,97%	139,00	133,80	141,82	135,07
09/12/2024	109.292.517	-2,34%	139,00	137,13	140,12	138,81
06/12/2024	122.874.408	-1,88%	144,65	141,31	146,01	142,44
05/12/2024	115.859.997	-0,09%	145,11	143,95	146,54	145,06
04/12/2024	140.308.198	3,34%	142,00	140,29	145,79	145,13
03/12/2024	104.817.710	1,18%	138,50	137,95	140,54	140,26
02/12/2024	110.340.883	0,24%	138,54	137,825	140,45	138,63
29/11/2024	104.347.263	2,07%	136,8699	131,92	139,57	138,25
27/11/2024	143.201.255	-1,18%	137,63	131,92	139,30	135,34
26/11/2024	122.074.524	0,67%	142,00	135,67	142,05	136,92
25/11/2024	231.628.156	-4,22%	142,1401	135,82	142,1401	136,02
22/11/2024	158.883.664	-3,22%	149,30	140,70	152,89	141,95
21/11/2024	266.124.583	0,64%	147,15	140,70	152,88	146,67
20/11/2024	172.549.312	-0,86%	141,30	140,99	147,465	145,89
19/11/2024	153.419.953	4,96%	139,50	137,15	147,13	147,01
18/11/2024	152.157.378	-1,29%	139,49	137,15	141,55	140,15
15/11/2024	155.540.163	-3,15%	147,65	140,08	149,00	141,98
14/11/2024	125.966.970	0,34%	149,00	145,55	149,33	146,76
13/11/2024	117.648.170	-1,15%	146,74	145,90	149,62	146,27
12/11/2024	138.443.322	2,13%	148,56	143,57	149,62	148,29
11/11/2024	114.517.610	-1,71%	148,29	143,57	149,01	145,26
08/11/2024	111.011.569	-0,84%	146,40	146,17	149,76	147,63
07/11/2024	127.865.703	2,18%	143,00	141,96	148,9171	148,88
06/11/2024	143.088.560	4,07%	137,49	137,3301	146,49	145,61
05/11/2024	111.635.795	%	137,49	137,3301	140,3701	139,8001
04/11/2024	120.973.177	%	137,22	135,57	140,61	136,1099
01/11/2024	120.010.376	%	134,74	134,57	137,31	135,38
31/10/2024	171.850.597	%	137,61	132,113	137,61	133,00
30/10/2024	118.579.780	%	139,53	136,81	140,33	139,335
29/10/2024	100.539.091	%	140,32	138,90	142,36	141,365
28/10/2024	116.027.139	%	143,07	140,05	143,12	140,50
25/10/2024	135.970.556	%	140,97	140,82	144,13	141,49
24/10/2024	118.397.861	%	140,82	138,46	141,35	140,37
23/10/2024	195.815.893	%	142,00	137,46	142,429	139,43
22/10/2024	150.941.087	%	142,97	141,78	153,46	143,58
21/10/2024	189.053.287	%	138,02	138,01	144,70	143,63
18/10/2024	112.288.529	%	138,90	137,28	140,69	137,9792
17/10/2024	203.234.917	%	139,32	136,87	140,89	136,80
16/10/2024	188.673.506	%	134,01	131,58	136,62	135,5993
15/10/2024	252.868.694	%	137,88	128,74	138,57	131,50
14/10/2024	159.423.358	%	136,50	136,32	139,60	138,00
11/10/2024	113.844.370	%	134,01	133,66	135,78	134,74
10/10/2024	166.212.846	%	132,00	131,3019	135,02	134,73
09/10/2024	162.956.085	%	134,12	131,38	134,52	132,575
08/10/2024	185.858.184	%	130,19	129,43	133,48	132,8104
07/10/2024	242.387.849	%	125,00	124,95	130,64	127,92
04/10/2024	162.883.892	%	124,93	121,90	125,02	124,89
03/10/2024	188.989.077	%	120,89	120,3401	124,36	122,85
02/10/2024	146.547.504	%	116,42	115,14	119,3699	118,92
01/10/2024	194.999.830	%	121,70	115,79	122,43	116,98
30/09/2024	144.550.198	%	118,34	118,15	121,53	121,24
27/09/2024	185.690.718	%	123,95	119,26	124,16	121,28
26/09/2024	205.349.502	%	126,78	121,80	129,85	124,005
25/09/2024	188.541.087	%	122,00	121,615	124,93	123,45
24/09/2024	235.374.913	%	116,40	115,38	121,80	120,99
23/09/2024	149.564.623	%	116,55	114,86	116,74	116,26
20/09/2024	202.394.090	%	117,06	115,3901	118,6181	116,0996
19/09/2024	198.835.202	%	117,31	117,25	119,66	117,84
18/09/2024	222.309.917	%	115,97	113,22	117,70	113,359
17/09/2024	166.874.851	%	118,13	114,83	118,80	115,59
16/09/2024	183.391.426	%	116,80	114,36	118,18	116,6807
13/09/2024	168.923.050	%	119,04	117,61	119,955	118,97
12/09/2024	258.985.855	%	116,90	115,38	120,79	119,10
11/09/2024	309.697.485	%	109,41	107,42	117,17	116,88
10/09/2024	189.974.119	%	107,79	104,95	109,40	107,94
09/09/2024	201.316.800	%	104,98	103,69	108,59	106,53
06/09/2024	283.013.475	%	108,00	100,95	108,15	102,64
05/09/2024	222.325.040	%	105,20	102,98	109,65	107,21
04/09/2024	261.513.516	%	105,20	104,12	113,27	106,215
03/09/2024	303.232.516	%	116,04	107,29	116,21	108,0499
30/08/2024	217.906.988	%	119,57	117,22	121,75	119,25
29/08/2024	308.690.118	%	121,14	116,75	126,60	117,5401
28/08/2024	267.155.959	%	128,15	122,64	128,30	125,9999
27/08/2024	209.783.504	%	125,00	123,89	129,20	128,32
26/08/2024	231.500.712	%	129,60	124,37	131,26	126,41
23/08/2024	218.426.982	%	125,85	125,22	129,60	129,29
22/08/2024	268.507.745	%	130,00	123,10	130,75	123,75
21/08/2024	189.575.980	%	127,30	126,66	129,35	128,27
20/08/2024	216.495.447	%	128,36	125,89	129,88	127,175
19/08/2024	216.880.757	%	124,24	123,42	130,00	129,55
16/08/2024	212.251.102	%	121,96	121,21	125,00	124,45
15/08/2024	211.863.809	%	118,93	117,47	123,24	122,80
14/08/2024	247.182.322	%	118,48	114,07	118,60	118,21
13/08/2024	200.315.148	%	112,40	111,58	116,23	116,15
12/08/2024	247.253.320	%	106,30	101,00	111,07	109,1699
09/08/2024	203.567.729	%	105,58	103,44	106,91	104,75