NVidia Corporation (NVDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/12/2024 |
48.900.777 |
0,00%
|
142,00
|
140,29
|
145,785
|
145,14
|
| 04/12/2024 |
48.900.777 |
3,48%
|
142,00
|
140,29
|
145,785
|
145,14
|
| 03/12/2024 |
34.512.382 |
1,18%
|
138,50
|
137,95
|
140,54
|
140,26
|
| 02/12/2024 |
37.265.245 |
0,28%
|
138,80
|
137,825
|
140,44
|
138,63
|
| 29/11/2024 |
32.758.626 |
2,15%
|
136,81
|
136,05
|
139,35
|
138,25
|
| 28/11/2024 |
50.168.065 |
0,00%
|
135,05
|
131,93
|
135,42
|
135,34
|
| 27/11/2024 |
50.168.065 |
-1,15%
|
135,05
|
131,93
|
135,42
|
135,34
|
| 26/11/2024 |
42.591.927 |
0,66%
|
137,63
|
135,67
|
139,30
|
136,92
|
| 25/11/2024 |
92.610.780 |
-4,18%
|
142,00
|
135,82
|
142,05
|
136,02
|
| 22/11/2024 |
47.912.645 |
-3,22%
|
145,86
|
141,10
|
147,15
|
141,95
|
| 21/11/2024 |
74.141.856 |
0,54%
|
149,30
|
140,71
|
152,89
|
146,67
|
| 20/11/2024 |
60.546.575 |
-0,76%
|
147,15
|
142,73
|
147,26
|
145,89
|
| 19/11/2024 |
52.800.989 |
4,90%
|
141,30
|
140,99
|
147,12
|
147,01
|
| 18/11/2024 |
50.993.028 |
-1,29%
|
139,50
|
137,16
|
141,54
|
140,15
|
| 15/11/2024 |
54.783.655 |
-3,26%
|
145,03
|
140,09
|
145,23
|
141,98
|
| 14/11/2024 |
38.870.882 |
0,34%
|
147,65
|
145,55
|
149,00
|
146,76
|
| 13/11/2024 |
36.502.077 |
-1,36%
|
149,00
|
145,91
|
149,33
|
146,27
|
| 12/11/2024 |
39.339.940 |
2,09%
|
146,74
|
146,02
|
149,62
|
148,29
|
| 11/11/2024 |
39.199.389 |
-1,61%
|
148,56
|
143,57
|
148,77
|
145,26
|
| 08/11/2024 |
39.688.973 |
-0,84%
|
148,80
|
146,26
|
149,76
|
147,63
|
| 07/11/2024 |
48.983.139 |
2,25%
|
146,40
|
146,17
|
148,91
|
148,88
|
| 06/11/2024 |
56.212.066 |
4,07%
|
143,00
|
141,965
|
146,49
|
145,61
|
| 05/11/2024 |
32.525.238 |
2,84%
|
137,49
|
137,33
|
140,37
|
139,91
|
| 04/11/2024 |
34.192.699 |
0,48%
|
137,22
|
135,58
|
138,95
|
136,05
|
| 01/11/2024 |
38.921.936 |
1,99%
|
134,74
|
134,57
|
137,30
|
135,40
|
| 31/10/2024 |
65.040.072 |
-4,72%
|
137,61
|
132,12
|
137,61
|
132,76
|
| 30/10/2024 |
38.019.513 |
-1,36%
|
139,53
|
136,81
|
140,33
|
139,335
|
| 29/10/2024 |
30.733.451 |
0,52%
|
140,32
|
138,90
|
142,255
|
141,25
|
| 28/10/2024 |
32.160.050 |
-0,72%
|
143,07
|
140,055
|
143,14
|
140,52
|
| 25/10/2024 |
40.530.627 |
0,81%
|
140,97
|
140,80
|
144,125
|
141,54
|
| 24/10/2024 |
34.063.198 |
0,61%
|
140,82
|
138,47
|
141,35
|
140,41
|
| 23/10/2024 |
51.958.661 |
-2,81%
|
142,00
|
137,46
|
142,43
|
139,56
|
| 22/10/2024 |
42.248.273 |
-0,08%
|
142,97
|
141,78
|
144,41
|
143,59
|
| 21/10/2024 |
57.434.738 |
4,14%
|
138,02
|
138,01
|
143,71
|
143,71
|
| 18/10/2024 |
38.501.417 |
0,78%
|
138,90
|
137,28
|
138,90
|
138,00
|
| 17/10/2024 |
55.536.191 |
0,89%
|
139,32
|
136,88
|
140,89
|
136,93
|
| 16/10/2024 |
48.722.195 |
3,13%
|
134,01
|
131,58
|
136,62
|
135,72
|
| 15/10/2024 |
74.503.535 |
-4,69%
|
137,88
|
128,74
|
138,57
|
131,60
|
| 14/10/2024 |
44.841.039 |
2,43%
|
136,50
|
136,30
|
139,60
|
138,07
|
| 11/10/2024 |
32.220.757 |
-0,01%
|
134,01
|
133,67
|
135,78
|
134,80
|
| 10/10/2024 |
43.118.560 |
1,63%
|
132,00
|
131,31
|
134,99
|
134,81
|
| 09/10/2024 |
42.295.268 |
-0,18%
|
134,12
|
131,38
|
134,52
|
132,65
|
| 08/10/2024 |
50.670.454 |
4,05%
|
130,19
|
129,42
|
133,48
|
132,89
|
| 07/10/2024 |
60.126.167 |
2,24%
|
125,00
|
124,98
|
130,63
|
127,72
|
| 04/10/2024 |
44.752.201 |
1,69%
|
124,93
|
121,90
|
125,02
|
124,92
|
| 03/10/2024 |
50.148.262 |
3,37%
|
120,89
|
120,35
|
124,36
|
122,85
|
| 02/10/2024 |
38.077.394 |
1,58%
|
116,42
|
115,15
|
119,38
|
118,85
|
| 01/10/2024 |
58.844.022 |
-3,66%
|
121,70
|
115,79
|
122,43
|
117,00
|
| 30/09/2024 |
47.202.232 |
0,03%
|
118,34
|
118,15
|
121,50
|
121,44
|
| 27/09/2024 |
48.955.389 |
-2,13%
|
123,95
|
119,26
|
124,00
|
121,40
|
| 26/09/2024 |
54.535.005 |
0,43%
|
126,78
|
121,80
|
127,66
|
124,04
|
| 25/09/2024 |
47.295.583 |
2,18%
|
122,00
|
121,62
|
124,93
|
123,51
|
| 24/09/2024 |
66.131.415 |
3,97%
|
116,40
|
115,38
|
121,80
|
120,87
|
| 23/09/2024 |
40.605.937 |
0,22%
|
116,55
|
114,87
|
116,99
|
116,26
|
| 20/09/2024 |
138.463.164 |
-1,59%
|
117,06
|
115,41
|
118,615
|
116,00
|
| 19/09/2024 |
63.191.193 |
3,97%
|
117,31
|
117,25
|
119,66
|
117,87
|
| 18/09/2024 |
53.681.947 |
-1,92%
|
115,97
|
113,22
|
117,70
|
113,37
|
| 17/09/2024 |
40.132.509 |
-1,02%
|
118,13
|
114,84
|
118,80
|
115,59
|
| 16/09/2024 |
41.348.598 |
-1,95%
|
116,80
|
114,36
|
118,18
|
116,78
|
| 13/09/2024 |
38.299.769 |
-0,03%
|
119,04
|
117,615
|
119,95
|
119,10
|
| 12/09/2024 |
65.088.776 |
1,91%
|
116,90
|
115,38
|
120,79
|
119,14
|
| 11/09/2024 |
83.447.564 |
8,15%
|
109,41
|
107,42
|
117,18
|
116,91
|
| 10/09/2024 |
44.303.837 |
1,53%
|
107,79
|
104,95
|
109,40
|
108,10
|
| 09/09/2024 |
53.730.020 |
3,54%
|
104,98
|
103,70
|
106,55
|
106,47
|
| 06/09/2024 |
80.193.879 |
-4,09%
|
108,00
|
100,95
|
108,15
|
102,83
|
| 05/09/2024 |
53.063.985 |
0,94%
|
105,00
|
104,79
|
109,64
|
107,21
|
| 04/09/2024 |
77.325.592 |
-1,66%
|
105,20
|
104,12
|
109,99
|
106,21
|
| 03/09/2024 |
102.431.328 |
-9,53%
|
116,04
|
107,29
|
116,21
|
108,00
|
| 02/09/2024 |
65.061.877 |
0,00%
|
119,57
|
117,22
|
121,74
|
119,37
|
| 30/08/2024 |
65.061.877 |
1,51%
|
119,57
|
117,22
|
121,74
|
119,37
|
| 29/08/2024 |
92.154.900 |
-6,39%
|
121,14
|
116,74
|
124,43
|
117,59
|
| 28/08/2024 |
77.937.999 |
-2,10%
|
128,15
|
122,65
|
128,33
|
125,61
|
| 27/08/2024 |
42.283.416 |
1,46%
|
125,00
|
123,89
|
129,19
|
128,30
|
| 26/08/2024 |
53.178.453 |
-2,25%
|
129,60
|
124,38
|
131,26
|
126,46
|
| 23/08/2024 |
59.288.137 |
4,55%
|
125,85
|
125,23
|
129,60
|
129,37
|
| 22/08/2024 |
69.046.409 |
-3,70%
|
130,00
|
123,10
|
130,75
|
123,74
|
| 21/08/2024 |
40.928.939 |
0,98%
|
127,30
|
126,66
|
129,34
|
128,50
|
| 20/08/2024 |
43.848.573 |
-2,12%
|
128,36
|
125,90
|
129,88
|
127,25
|
| 19/08/2024 |
58.011.348 |
4,35%
|
124,24
|
123,42
|
130,00
|
130,00
|
| 16/08/2024 |
51.091.382 |
1,40%
|
121,96
|
121,20
|
125,00
|
124,58
|
| 15/08/2024 |
62.241.934 |
4,05%
|
118,93
|
117,48
|
123,235
|
122,86
|
| 14/08/2024 |
64.785.195 |
1,67%
|
118,48
|
114,08
|
118,60
|
118,08
|
| 13/08/2024 |
65.500.191 |
6,53%
|
112,40
|
111,58
|
116,23
|
116,14
|
| 12/08/2024 |
61.856.816 |
4,08%
|
106,30
|
106,28
|
111,07
|
109,02
|
| 09/08/2024 |
44.452.119 |
-0,21%
|
105,58
|
103,44
|
106,60
|
104,75
|
| 08/08/2024 |
75.341.793 |
6,13%
|
102,01
|
97,52
|
105,50
|
104,97
|
| 07/08/2024 |
77.005.397 |
-5,12%
|
107,94
|
98,69
|
108,80
|
98,91
|
| 06/08/2024 |
96.330.436 |
3,78%
|
103,91
|
100,55
|
107,705
|
104,25
|
| 05/08/2024 |
146.894.980 |
-6,36%
|
92,00
|
90,70
|
103,40
|
100,45
|
| 02/08/2024 |
90.917.297 |
-1,78%
|
103,73
|
101,37
|
108,71
|
107,27
|
| 01/08/2024 |
98.903.891 |
-6,67%
|
117,50
|
106,82
|
120,16
|
109,21
|
| 31/07/2024 |
107.226.423 |
12,81%
|
113,00
|
110,88
|
118,34
|
117,02
|
| 30/07/2024 |
93.393.417 |
-7,04%
|
111,50
|
102,54
|
111,98
|
103,73
|
| 29/07/2024 |
41.498.196 |
-1,30%
|
113,70
|
111,30
|
116,28
|
111,59
|
| 26/07/2024 |
50.654.556 |
0,70%
|
116,20
|
111,59
|
116,20
|
113,06
|
| 25/07/2024 |
93.257.132 |
-1,72%
|
113,00
|
106,31
|
116,63
|
112,28
|
| 24/07/2024 |
73.536.736 |
-6,80%
|
119,01
|
113,55
|
119,94
|
114,25
|
| 23/07/2024 |
37.807.787 |
-0,77%
|
122,73
|
122,10
|
124,69
|
122,59
|
| 22/07/2024 |
53.432.545 |
4,76%
|
120,26
|
119,87
|
124,06
|
123,54
|
| 19/07/2024 |
49.765.639 |
-2,61%
|
120,40
|
117,37
|
121,60
|
117,93
|
Por favor leia o