NVidia Corporation (NVDA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
