NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/04/2023	27.763.065	2,33%	275,42	273,57	281,0802	276,30
17/04/2023	15.035.282	0,89%	265,71	264,36	270,02	269,9708
14/04/2023	19.204.117	1,15%	265,12	262,20	268,83	267,68
13/04/2023	16.934.264	-0,16%	267,21	263,29	268,869	264,52
12/04/2023	20.328.960	-2,62%	273,41	264,4786	274,63	264,57
11/04/2023	14.273.609	-1,53%	277,45	271,26	277,89	271,57
10/04/2023	16.800.693	1,99%	268,31	266,69	276,2099	275,74
06/04/2023	17.619.825	0,55%	265,87	263,86	270,80	270,30
05/04/2023	23.623.613	-2,08%	268,29	263,95	269,98	268,81
04/04/2023	17.151.469	-1,88%	279,71	273,08	280,00	274,40
03/04/2023	18.518.386	0,67%	275,00	273,36	280,00	279,63
31/03/2023	20.258.117	1,47%	271,10	271,05	278,34	277,86
30/03/2023	16.024.246	1,48%	272,01	271,02	274,99	273,83
29/03/2023	18.194.090	2,15%	268,17	263,78	270,77	269,79
28/03/2023	16.044.823	-0,49%	264,31	258,50	265,13	264,01
27/03/2023	15.998.306	-0,93%	268,23	263,6501	269,94	265,31
24/03/2023	20.831.212	-1,48%	270,28	263,55	271,67	267,89
23/03/2023	26.513.784	2,73%	271,17	266,9018	274,99	271,90
22/03/2023	36.334.070	1,10%	264,15	262,37	275,89	264,86
21/03/2023	25.252.316	1,07%	261,71	253,82	263,91	261,78
20/03/2023	20.168.398	0,58%	256,15	251,30	260,24	258,74
17/03/2023	45.865.622	0,80%	260,00	256,68	263,99	257,46
16/03/2023	28.300.857	5,48%	240,00	238,94	255,88	255,56
15/03/2023	25.352.925	0,69%	237,64	233,6001	242,86	242,28
14/03/2023	23.580.301	4,84%	234,81	234,60	242,19	240,77
13/03/2023	19.936.662	0,02%	227,52	222,51	232,9624	229,685
10/03/2023	22.207.602	-1,95%	234,00	227,30	236,25	229,79
09/03/2023	22.688.374	-3,00%	241,81	233,8284	244,5389	234,55
08/03/2023	22.681.269	3,83%	234,61	234,235	242,00	241,80
07/03/2023	22.895.949	-1,19%	236,08	232,4186	241,25	232,70
06/03/2023	19.421.962	-1,48%	239,00	234,87	242,4788	235,36
03/03/2023	19.351.296	2,42%	233,00	231,30	239,00	238,79
02/03/2023	17.911.238	2,69%	224,86	224,32	233,804	233,09
01/03/2023	21.375.016	-2,26%	232,12	225,08	232,515	226,905
28/02/2023	20.777.653	-1,26%	233,63	232,06	238,25	232,05
27/02/2023	18.863.232	0,95%	236,69	234,5435	238,7994	235,08
24/02/2023	26.403.136	-1,57%	231,97	229,50	234,74	232,92
23/02/2023	50.093.790	14,08%	234,48	230,25	238,87	236,76
22/02/2023	19.232.191	0,28%	207,07	204,22	211,03	207,13
21/02/2023	19.776.193	-3,37%	210,00	206,26	214,938	206,68
20/02/2023	20.621.565	-2,82%	216,35	209,75	217,31	213,82
17/02/2023	20.621.565	-2,82%	216,35	209,75	217,31	213,82
16/02/2023	20.245.369	-3,35%	221,39	219,27	225,50	220,01
15/02/2023	18.987.331	-0,90%	225,46	221,08	228,55	227,64
14/02/2023	29.303.811	5,42%	215,73	213,66	230,488	229,69
13/02/2023	20.623.026	2,46%	215,39	209,63	220,48	217,89
10/02/2023	24.763.632	-4,84%	216,76	208,14	220,77	212,56
09/02/2023	22.974.776	0,66%	226,08	221,20	230,20	223,51
08/02/2023	25.131.791	0,14%	224,00	220,0801	228,78	222,05
07/02/2023	28.504.113	5,08%	213,67	211,50	222,59	221,61
06/02/2023	20.136.818	-0,03%	207,90	207,86	215,70	210,93
03/02/2023	20.503.460	-2,86%	209,64	207,91	217,449	210,885
02/02/2023	25.590.230	3,64%	210,00	207,00	219,49	217,05
01/02/2023	29.175.424	7,09%	196,95	196,13	211,92	209,22
31/01/2023	23.111.591	2,02%	191,61	189,50	196,88	195,49
30/01/2023	22.711.626	-5,84%	199,57	191,50	201,40	191,75
27/01/2023	25.051.684	2,77%	194,68	194,05	206,28	203,51
26/01/2023	21.888.566	2,53%	197,10	192,78	201,66	198,11
25/01/2023	19.721.335	0,33%	189,13	185,80	193,68	193,285
24/01/2023	20.619.460	0,45%	188,51	188,20	194,95	192,80
23/01/2023	28.479.795	7,48%	180,65	178,175	192,45	191,73
20/01/2023	24.848.545	6,39%	170,08	168,25	178,50	178,37
19/01/2023	20.537.209	-3,35%	170,48	167,31	171,97	167,95
18/01/2023	20.008.527	-1,79%	176,80	172,82	178,73	173,85
17/01/2023	23.043.543	4,76%	169,00	169,00	177,28	177,03
16/01/2023	19.788.873	2,41%	162,77	161,65	169,22	169,095
13/01/2023	19.788.873	2,41%	162,77	161,65	169,22	169,095
12/01/2023	24.263.949	3,17%	160,96	154,92	166,36	165,08
11/01/2023	16.653.490	0,52%	158,33	155,64	160,18	159,91
10/01/2023	17.123.487	1,76%	154,80	154,72	159,61	159,03
09/01/2023	22.401.777	5,05%	152,94	151,41	160,56	156,10
06/01/2023	21.861.014	4,04%	144,89	140,34	150,10	148,41
05/01/2023	22.231.337	-3,28%	145,00	141,4795	145,64	142,66
04/01/2023	25.859.227	2,92%	145,60	142,41	148,53	147,33
03/01/2023	24.758.342	-2,14%	148,51	140,96	149,96	143,02
02/01/2023	19.467.560	0,22%	143,54	142,33	146,2899	146,35
30/12/2022	19.467.560	0,22%	143,54	142,33	146,2899	146,35
29/12/2022	22.210.487	4,16%	143,93	142,27	146,83	146,20
28/12/2022	21.940.047	-0,59%	139,23	138,84	142,61	140,3719
27/12/2022	28.914.618	-7,12%	150,53	140,5606	151,00	141,24
23/12/2022	12.313.301	-1,25%	152,07	148,83	153,39	151,47
22/12/2022	36.273.831	-6,95%	160,68	148,83	161,00	153,55
21/12/2022	20.159.344	2,63%	161,02	161,02	166,27	165,08
20/12/2022	24.404.722	-1,02%	160,75	158,52	163,10	160,89
19/12/2022	21.627.566	-1,92%	165,80	161,45	166,09	162,53
16/12/2022	30.274.987	-2,25%	168,81	164,10	170,38	165,71
15/12/2022	29.674.072	-4,09%	171,50	167,00	173,20	169,52
14/12/2022	31.535.005	-2,23%	180,00	174,2132	182,52	176,69
13/12/2022	40.960.710	3,15%	184,99	177,11	187,90	180,88
12/12/2022	29.141.198	3,08%	170,40	167,97	175,36	175,25
09/12/2022	29.516.486	-1,06%	171,85	169,75	175,89	169,87
08/12/2022	33.245.008	6,51%	162,72	159,59	171,79	171,70
07/12/2022	22.745.767	0,83%	157,72	156,70	161,86	161,20
06/12/2022	79.676.510	-3,89%	165,51	158,19	165,72	160,00
05/12/2022	80.691.713	-1,58%	166,79	164,7201	169,95	166,10
02/12/2022	92.117.746	-1,61%	166,79	164,45	169,31	168,5995
01/12/2022	103.241.865	1,19%	156,97	166,3601	172,6399	171,25
30/11/2022	110.686.589	8,15%	156,97	155,97	169,275	169,14
29/11/2022	71.150.206	-1,19%	158,27	155,21	159,32	156,39
28/11/2022	64.564.602	-2,70%	160,26	157,25	163,85	158,31