NVidia Corporation (NVDA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 08/08/2024 |
260.075.534 |
%
|
102,01
|
97,52
|
107,54
|
105,33
|
| 07/08/2024 |
290.111.296 |
%
|
107,94
|
98,69
|
108,68
|
98,915
|
| 06/08/2024 |
249.965.527 |
%
|
103,91
|
100,55
|
107,71
|
104,2791
|
| 05/08/2024 |
348.043.864 |
%
|
92,00
|
90,22
|
106,30
|
101,10
|
| 02/08/2024 |
319.367.713 |
%
|
103,73
|
99,36
|
109,36
|
107,27
|
| 01/08/2024 |
326.169.678 |
%
|
117,50
|
106,8104
|
120,16
|
109,50
|
| 31/07/2024 |
277.920.634 |
%
|
113,00
|
110,88
|
118,34
|
117,405
|
