NVidia Corporation (NVDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
44.032.781 |
-0,59%
|
211,9776
|
210,18
|
213,85
|
210,96
|
| 22/10/2026 |
68.296.555 |
-4,24%
|
216,5074
|
211,26
|
218,88
|
212,21
|
| 21/10/2026 |
46.965.889 |
2,57%
|
220,44
|
217,66
|
222,19
|
221,97
|
| 20/10/2026 |
44.681.496 |
-0,41%
|
216,1994
|
212,77
|
218,46
|
216,47
|
| 19/10/2026 |
57.108.657 |
1,45%
|
218,7462
|
214,70
|
219,6099
|
217,09
|
| 16/10/2026 |
65.802.439 |
-1,39%
|
216,22
|
213,32
|
218,676
|
214,13
|
| 15/10/2026 |
71.246.759 |
-1,87%
|
216,7926
|
212,85
|
218,4692
|
217,23
|
| 14/10/2026 |
64.509.956 |
-3,12%
|
226,07
|
219,64
|
226,07
|
221,30
|
| 13/10/2026 |
47.887.327 |
0,97%
|
224,0493
|
223,14
|
228,64
|
228,52
|
| 12/10/2026 |
45.946.091 |
-1,27%
|
228,4126
|
224,92
|
228,86
|
226,32
|
| 09/10/2026 |
49.483.191 |
-0,49%
|
234,1658
|
229,11
|
234,2621
|
229,28
|
| 08/10/2026 |
73.237.405 |
-2,89%
|
235,2824
|
229,85
|
237,07
|
230,48
|
| 07/10/2026 |
49.537.096 |
-0,73%
|
237,12
|
236,38
|
239,08
|
237,47
|
| 06/10/2026 |
61.613.744 |
0,15%
|
241,69
|
238,93
|
243,37
|
239,24
|
| 05/10/2026 |
71.953.439 |
2,10%
|
235,5892
|
235,15
|
240,0983
|
238,90
|
| 02/10/2026 |
80.776.071 |
1,33%
|
235,4979
|
233,60
|
237,87
|
233,95
|
| 01/10/2026 |
64.093.888 |
1,09%
|
230,0793
|
228,16
|
232,285
|
230,86
|
| 30/09/2026 |
65.731.109 |
0,65%
|
228,98
|
228,25
|
232,37
|
228,38
|
| 29/09/2026 |
62.083.901 |
-0,65%
|
230,51
|
227,025
|
232,82
|
227,21
|
| 28/09/2026 |
82.057.403 |
1,66%
|
229,7987
|
228,04
|
233,21
|
228,86
|
| 25/09/2026 |
49.009.839 |
0,20%
|
225,72
|
223,1329
|
226,94
|
225,07
|
| 24/09/2026 |
42.639.150 |
-0,40%
|
222,66
|
221,0908
|
224,90
|
224,58
|
| 23/09/2026 |
51.817.687 |
-1,44%
|
227,65
|
224,02
|
228,95
|
225,51
|
| 22/09/2026 |
57.025.129 |
0,61%
|
226,05
|
225,719
|
229,98
|
228,87
|
| 21/09/2026 |
60.780.066 |
2,30%
|
223,5226
|
221,56
|
228,50
|
227,38
|
| 18/09/2026 |
63.136.985 |
1,14%
|
219,20
|
218,04
|
222,73
|
222,27
|
| 17/09/2026 |
48.379.879 |
2,56%
|
218,5779
|
217,145
|
219,90
|
219,34
|
| 16/09/2026 |
54.770.283 |
0,81%
|
213,9763
|
212,50
|
216,76
|
213,90
|
| 15/09/2026 |
54.893.781 |
0,61%
|
212,7785
|
211,16
|
213,94
|
212,17
|
| 14/09/2026 |
72.894.305 |
-3,36%
|
212,1647
|
208,93
|
212,77
|
210,96
|
| 11/09/2026 |
51.189.619 |
0,00%
|
221,00
|
218,15
|
222,00
|
218,29
|
| 10/09/2026 |
58.867.157 |
-2,29%
|
220,56
|
217,20
|
221,02
|
218,36
|
| 09/09/2026 |
50.996.698 |
-0,86%
|
224,68
|
223,42
|
226,18
|
223,42
|
| 08/09/2026 |
69.483.060 |
-2,17%
|
232,664
|
224,85
|
233,71
|
225,73
|
| 04/09/2026 |
79.020.851 |
0,81%
|
230,6657
|
229,63
|
234,76
|
230,36
|
| 03/09/2026 |
79.300.057 |
1,80%
|
226,1292
|
224,75
|
230,40
|
228,45
|
| 02/09/2026 |
92.168.824 |
3,15%
|
217,91
|
217,898
|
227,95
|
224,41
|
| 01/09/2026 |
61.613.045 |
-1,50%
|
216,84
|
215,10
|
220,41
|
217,44
|
| 31/08/2026 |
65.803.498 |
1,67%
|
218,20
|
216,21
|
221,20
|
220,78
|
| 28/08/2026 |
118.593.259 |
-4,61%
|
228,6627
|
216,81
|
229,26
|
217,55
|
| 27/08/2026 |
175.774.968 |
8,60%
|
223,28
|
220,90
|
230,47
|
227,98
|
| 26/08/2026 |
71.351.145 |
-1,52%
|
212,43
|
209,23
|
213,60
|
209,66
|
| 25/08/2026 |
78.927.767 |
2,21%
|
211,15
|
210,11
|
214,7291
|
213,05
|
| 24/08/2026 |
68.942.233 |
-2,91%
|
215,259
|
207,37
|
215,80
|
208,48
|
| 21/08/2026 |
53.719.824 |
-0,98%
|
217,4838
|
214,50
|
218,74
|
214,72
|
| 20/08/2026 |
45.431.245 |
-0,38%
|
217,8986
|
215,66
|
219,86
|
216,85
|
| 19/08/2026 |
49.222.695 |
-0,99%
|
221,60
|
216,76
|
222,87
|
217,56
|
| 18/08/2026 |
57.700.621 |
-2,31%
|
220,274
|
218,73
|
220,408
|
219,74
|
| 17/08/2026 |
58.954.794 |
-0,10%
|
226,36
|
224,86
|
227,92
|
225,01
|
| 14/08/2026 |
40.983.578 |
-0,11%
|
225,9656
|
224,50
|
227,49
|
225,16
|
| 13/08/2026 |
60.465.297 |
0,61%
|
224,6052
|
223,71
|
227,23
|
225,30
|
| 12/08/2026 |
63.645.775 |
3,14%
|
220,354
|
220,20
|
225,10
|
224,09
|
| 11/08/2026 |
54.720.202 |
-0,11%
|
221,21
|
216,30
|
222,20
|
217,50
|
| 10/08/2026 |
62.887.972 |
-2,91%
|
222,894
|
216,77
|
224,1379
|
217,55
|
| 07/08/2026 |
58.406.414 |
2,38%
|
220,81
|
220,6064
|
224,76
|
223,96
|
| 06/08/2026 |
64.955.601 |
-0,05%
|
221,1129
|
217,27
|
223,6275
|
218,99
|
| 05/08/2026 |
90.883.670 |
3,86%
|
215,05
|
215,03
|
222,22
|
219,22
|
| 04/08/2026 |
66.112.069 |
2,55%
|
210,2993
|
209,05
|
213,06
|
211,94
|
| 03/08/2026 |
77.616.615 |
2,93%
|
200,71
|
196,85
|
210,16
|
206,64
|
| 31/07/2026 |
45.173.968 |
3,06%
|
193,13
|
195,2387
|
201,97
|
200,75
|
| 30/07/2026 |
69.781.650 |
2,72%
|
194,2455
|
190,01
|
197,25
|
195,04
|
| 29/07/2026 |
74.852.246 |
-3,48%
|
196,4992
|
190,01
|
197,074
|
190,01
|
| 28/07/2026 |
72.320.863 |
0,37%
|
195,85
|
192,74
|
198,70
|
197,01
|
| 27/07/2026 |
85.171.069 |
-5,04%
|
208,4073
|
195,44
|
208,75
|
196,51
|
| 24/07/2026 |
60.818.344 |
-0,90%
|
207,98
|
204,81
|
211,9099
|
206,84
|
| 23/07/2026 |
60.749.394 |
-1,51%
|
208,79
|
205,96
|
210,8687
|
208,76
|
| 22/07/2026 |
76.429.840 |
2,36%
|
205,4488
|
204,95
|
214,39
|
212,06
|
| 21/07/2026 |
57.117.491 |
2,02%
|
205,76
|
204,0101
|
208,65
|
207,29
|
| 20/07/2026 |
49.802.752 |
0,28%
|
205,25
|
202,28
|
207,74
|
203,28
|
| 17/07/2026 |
80.502.629 |
-2,14%
|
201,71
|
197,97
|
206,645
|
202,81
|
| 16/07/2026 |
64.739.670 |
-2,37%
|
209,53
|
205,85
|
211,08
|
207,40
|
| 15/07/2026 |
71.413.303 |
-0,02%
|
210,93
|
206,04
|
213,81
|
212,50
|
| 14/07/2026 |
73.017.348 |
3,94%
|
206,81
|
203,80
|
212,54
|
211,80
|
| 13/07/2026 |
66.378.503 |
-3,49%
|
207,81
|
203,35
|
210,57
|
203,53
|
| 10/07/2026 |
85.012.000 |
4,03%
|
201,63
|
201,63
|
211,00
|
210,96
|
| 09/07/2026 |
74.485.972 |
-0,71%
|
205,26
|
198,97
|
205,49
|
202,78
|
| 08/07/2026 |
85.307.948 |
3,65%
|
195,45
|
194,80
|
205,15
|
204,12
|
| 07/07/2026 |
72.944.819 |
0,70%
|
192,435
|
191,15
|
198,41
|
196,93
|
| 06/07/2026 |
53.381.934 |
0,35%
|
194,985
|
194,00
|
197,55
|
195,55
|
| 02/07/2026 |
70.146.028 |
-1,43%
|
197,41
|
192,35
|
200,055
|
194,83
|
| 01/07/2026 |
72.071.915 |
-1,12%
|
195,105
|
193,45
|
199,85
|
197,58
|
| 30/06/2026 |
81.634.569 |
2,44%
|
195,90
|
195,11
|
200,63
|
200,09
|
| 29/06/2026 |
69.761.793 |
1,37%
|
194,62
|
189,80
|
196,17
|
194,97
|
| 26/06/2026 |
66.636.550 |
-1,37%
|
192,36
|
191,22
|
195,55
|
192,53
|
| 25/06/2026 |
79.881.610 |
-1,72%
|
201,49
|
192,13
|
201,50
|
195,74
|
| 24/06/2026 |
69.439.691 |
-0,51%
|
199,50
|
196,58
|
201,65
|
199,00
|
| 23/06/2026 |
71.680.549 |
-3,95%
|
202,92
|
200,01
|
203,77
|
200,04
|
| 18/06/2026 |
72.091.980 |
2,90%
|
207,899
|
206,50
|
211,39
|
208,65
|
| 17/06/2026 |
63.149.312 |
-1,32%
|
208,34
|
203,45
|
209,21
|
204,65
|
| 16/06/2026 |
58.805.937 |
-2,24%
|
211,05
|
207,41
|
211,49
|
207,41
|
| 15/06/2026 |
69.682.077 |
3,44%
|
208,32
|
208,32
|
212,7107
|
212,45
|
| 12/06/2026 |
68.791.727 |
0,11%
|
205,84
|
203,4385
|
207,07
|
205,19
|
| 11/06/2026 |
81.134.349 |
2,17%
|
201,98
|
199,54
|
205,66
|
204,87
|
| 10/06/2026 |
89.694.067 |
-3,55%
|
205,1258
|
199,92
|
207,22
|
200,42
|
| 09/06/2026 |
105.240.154 |
-0,34%
|
209,58
|
199,34
|
211,39
|
208,19
|
| 08/06/2026 |
76.484.905 |
1,73%
|
210,57
|
206,01
|
210,77
|
208,64
|
| 05/06/2026 |
118.996.179 |
-6,05%
|
214,53
|
204,34
|
214,921
|
205,10
|
| 04/06/2026 |
95.430.557 |
1,94%
|
213,41
|
210,97
|
221,60
|
218,66
|
| 03/06/2026 |
89.829.256 |
-3,67%
|
222,50
|
214,50
|
223,00
|
214,50
|
| 02/06/2026 |
115.575.180 |
-0,66%
|
226,03
|
221,35
|
232,28
|
222,82
|
