NVidia Corporation (NVDA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
85.748.020 |
0,00%
|
121,35
|
116,73
|
121,85
|
117,99
|
| 17-07-2024 |
85.748.020 |
-6,62%
|
121,35
|
116,73
|
121,85
|
117,99
|
| 16-07-2024 |
39.434.930 |
-1,62%
|
128,44
|
124,58
|
129,03
|
126,36
|
| 15-07-2024 |
38.371.159 |
-0,62%
|
130,56
|
127,18
|
131,37
|
128,44
|
| 12-07-2024 |
49.995.350 |
1,44%
|
128,20
|
127,22
|
131,92
|
129,24
|
| 11-07-2024 |
75.835.798 |
-5,57%
|
135,83
|
127,05
|
136,09
|
127,40
|
| 10-07-2024 |
50.493.198 |
2,69%
|
134,00
|
132,43
|
135,09
|
134,91
|
| 09-07-2024 |
50.997.644 |
2,48%
|
130,31
|
128,66
|
133,81
|
131,38
|
| 08-07-2024 |
42.643.845 |
1,88%
|
127,53
|
127,04
|
130,76
|
128,20
|
| 05-07-2024 |
43.556.040 |
-1,91%
|
127,34
|
125,68
|
128,84
|
125,83
|
| 04-07-2024 |
47.618.533 |
0,00%
|
121,60
|
121,36
|
128,28
|
128,28
|
| 03-07-2024 |
47.618.533 |
4,57%
|
121,60
|
121,36
|
128,28
|
128,28
|
| 02-07-2024 |
40.293.455 |
-1,31%
|
121,03
|
121,03
|
123,40
|
122,67
|
| 01-07-2024 |
49.534.155 |
0,62%
|
123,54
|
118,83
|
124,84
|
124,30
|
| 28-06-2024 |
72.896.479 |
-0,36%
|
124,50
|
122,76
|
127,71
|
123,54
|
| 27-06-2024 |
46.929.667 |
-1,91%
|
124,00
|
122,93
|
126,40
|
123,99
|
| 26-06-2024 |
63.612.661 |
0,25%
|
126,10
|
122,60
|
128,11
|
126,40
|
| 25-06-2024 |
77.337.392 |
6,76%
|
121,00
|
119,33
|
126,50
|
126,09
|
| 24-06-2024 |
97.362.724 |
-6,68%
|
123,13
|
118,05
|
124,46
|
118,11
|
| 21-06-2024 |
202.359.260 |
-3,22%
|
127,20
|
124,30
|
130,63
|
126,57
|
| 20-06-2024 |
112.052.054 |
-3,54%
|
139,70
|
129,53
|
140,76
|
130,78
|
| 19-06-2024 |
59.364.385 |
0,00%
|
131,24
|
130,73
|
136,33
|
135,58
|
| 18-06-2024 |
59.364.385 |
2,81%
|
131,24
|
130,73
|
136,33
|
135,58
|
| 17-06-2024 |
197.435.795 |
-0,59%
|
132,89
|
129,5801
|
133,73
|
131,10
|
| 14-06-2024 |
214.711.138 |
1,85%
|
129,36
|
128,32
|
132,835
|
132,01
|
| 13-06-2024 |
172.811.940 |
3,53%
|
129,36
|
127,16
|
130,25
|
129,615
|
| 12-06-2024 |
203.794.919 |
3,76%
|
123,05
|
122,57
|
128,19
|
125,45
|
| 11-06-2024 |
156.372.706 |
-0,71%
|
121,79
|
118,74
|
122,87
|
120,92
|
| 10-06-2024 |
216.779.270 |
0,63%
|
120,45
|
115,01
|
123,10
|
121,65
|
| 07-06-2024 |
28.520.659 |
-0,11%
|
1.197,87
|
1.180,23
|
1.216,9171
|
1.208,61
|
| 06-06-2024 |
45.006.767 |
-1,17%
|
1.183,80
|
1.183,20
|
1.255,87
|
1.210,14
|
| 05-06-2024 |
33.117.097 |
5,15%
|
1.183,80
|
1.169,66
|
1.224,495
|
1.224,36
|
| 04-06-2024 |
27.791.640 |
1,28%
|
1.157,15
|
1.140,45
|
1.166,00
|
1.164,70
|
| 03-06-2024 |
30.426.230 |
4,90%
|
1.137,47
|
1.120,03
|
1.150,00
|
1.150,00
|
| 31-05-2024 |
37.589.171 |
-0,70%
|
1.124,00
|
1.069,40
|
1.127,17
|
1.097,315
|
| 30-05-2024 |
33.318.644 |
-4,01%
|
1.146,80
|
1.096,72
|
1.158,1915
|
1.102,16
|
| 29-05-2024 |
39.816.512 |
0,61%
|
1.130,25
|
1.109,0202
|
1.154,92
|
1.146,00
|
| 28-05-2024 |
44.202.208 |
7,32%
|
1.102,80
|
1.098,87
|
1.149,39
|
1.142,63
|
| 27-05-2024 |
7.872.341 |
0,00%
|
1.043,95
|
1.030,00
|
1.064,75
|
1.064,69
|
| 24-05-2024 |
7.872.341 |
12,13%
|
1.043,95
|
1.030,00
|
1.064,75
|
1.064,69
|
| 23-05-2024 |
57.197.399 |
9,27%
|
1.020,00
|
1.015,20
|
1.063,20
|
1.037,50
|
| 22-05-2024 |
30.560.581 |
-0,45%
|
954,11
|
932,49
|
960,18
|
949,56
|
| 21-05-2024 |
22.555.250 |
0,63%
|
935,00
|
931,80
|
953,99
|
953,77
|
| 20-05-2024 |
22.685.778 |
2,55%
|
937,50
|
934,40
|
952,00
|
948,39
|
| 17-05-2024 |
24.240.282 |
-2,03%
|
944,87
|
918,08
|
947,40
|
924,47
|
| 16-05-2024 |
22.016.971 |
-0,29%
|
949,49
|
941,03
|
958,1899
|
943,59
|
| 15-05-2024 |
27.086.268 |
3,58%
|
925,00
|
915,99
|
948,65
|
946,30
|
| 14-05-2024 |
20.980.618 |
1,06%
|
895,61
|
889,45
|
916,51
|
913,56
|
| 13-05-2024 |
20.131.935 |
0,57%
|
904,78
|
885,29
|
909,96
|
903,905
|
| 10-05-2024 |
23.465.927 |
1,29%
|
903,26
|
892,33
|
914,00
|
898,89
|
| 09-05-2024 |
27.786.852 |
-1,80%
|
905,10
|
882,31
|
910,72
|
887,88
|
| 08-05-2024 |
23.300.032 |
-0,23%
|
895,00
|
894,2004
|
911,94
|
903,50
|
| 07-05-2024 |
31.882.068 |
-1,72%
|
910,98
|
823,25
|
917,8099
|
905,54
|
| 06-05-2024 |
26.728.461 |
3,68%
|
893,91
|
891,0001
|
922,20
|
920,57
|
| 03-05-2024 |
27.765.370 |
3,44%
|
876,94
|
870,4001
|
892,81
|
887,655
|
| 02-05-2024 |
25.754.536 |
3,28%
|
844,50
|
832,00
|
862,36
|
857,675
|
| 01-05-2024 |
39.552.087 |
-3,88%
|
851,30
|
812,5456
|
859,97
|
830,51
|
| 30-04-2024 |
24.028.619 |
-1,36%
|
871,62
|
863,00
|
888,13
|
865,61
|
| 29-04-2024 |
28.542.623 |
0,03%
|
875,95
|
852,66
|
879,92
|
877,57
|
| 26-04-2024 |
37.753.617 |
6,27%
|
838,42
|
833,87
|
883,3093
|
878,15
|
| 25-04-2024 |
28.552.600 |
4,02%
|
789,70
|
782,23
|
833,2299
|
828,79
|
| 24-04-2024 |
35.026.987 |
-3,34%
|
840,00
|
791,83
|
840,82
|
796,72
|
| 23-04-2024 |
30.596.076 |
3,53%
|
807,95
|
802,64
|
827,6894
|
823,27
|
| 22-04-2024 |
41.920.390 |
4,27%
|
781,11
|
764,00
|
800,70
|
794,56
|
| 19-04-2024 |
59.901.496 |
-9,85%
|
831,11
|
756,06
|
843,24
|
763,32
|
| 18-04-2024 |
31.059.388 |
0,88%
|
850,14
|
824,02
|
861,8999
|
847,73
|
| 17-04-2024 |
33.709.516 |
-3,87%
|
883,00
|
839,5001
|
887,75
|
840,35
|
| 16-04-2024 |
26.542.878 |
1,61%
|
865,00
|
860,6801
|
881,14
|
873,875
|
| 15-04-2024 |
32.283.944 |
-2,56%
|
891,00
|
859,2901
|
906,13
|
859,295
|
| 12-04-2024 |
29.218.253 |
-2,66%
|
896,97
|
875,30
|
901,7499
|
882,04
|
| 11-04-2024 |
29.937.786 |
4,11%
|
873,90
|
869,36
|
907,3899
|
906,1207
|
| 10-04-2024 |
30.894.062 |
1,89%
|
839,49
|
837,09
|
874,00
|
869,69
|
| 09-04-2024 |
36.541.657 |
-2,09%
|
874,10
|
830,22
|
876,18
|
853,15
|
| 08-04-2024 |
19.181.860 |
-0,98%
|
886,79
|
867,33
|
887,77
|
871,50
|
| 05-04-2024 |
27.354.820 |
2,34%
|
868,98
|
859,26
|
884,81
|
879,15
|
| 04-04-2024 |
31.938.317 |
-3,29%
|
903,98
|
858,97
|
906,3399
|
860,395
|
| 03-04-2024 |
27.080.568 |
-0,48%
|
884,25
|
884,00
|
903,74
|
890,22
|
| 02-04-2024 |
31.059.938 |
-0,96%
|
884,85
|
876,20
|
900,94
|
894,95
|
| 01-04-2024 |
33.712.721 |
-0,09%
|
902,50
|
892,04
|
922,25
|
902,73
|
| 28-03-2024 |
28.857.244 |
0,14%
|
899,99
|
891,93
|
912,89
|
903,80
|
| 27-03-2024 |
43.060.873 |
-2,38%
|
931,00
|
891,23
|
932,37
|
903,57
|
| 26-03-2024 |
37.057.326 |
-2,53%
|
958,50
|
925,02
|
963,75
|
926,00
|
| 25-03-2024 |
38.616.992 |
0,66%
|
940,00
|
935,10
|
967,6599
|
949,10
|
| 22-03-2024 |
40.413.742 |
3,21%
|
911,62
|
908,3401
|
948,96
|
943,7347
|
| 21-03-2024 |
33.311.194 |
1,18%
|
923,00
|
904,05
|
926,48
|
914,35
|
| 20-03-2024 |
33.496.739 |
1,09%
|
898,72
|
882,23
|
904,10
|
903,75
|
| 19-03-2024 |
47.254.464 |
0,90%
|
866,00
|
850,12
|
905,37
|
892,55
|
| 18-03-2024 |
45.245.207 |
0,72%
|
903,71
|
870,85
|
924,05
|
884,71
|
| 15-03-2024 |
44.179.131 |
-0,07%
|
867,17
|
862,57
|
895,46
|
878,83
|
| 14-03-2024 |
42.402.722 |
-3,29%
|
896,02
|
866,00
|
906,44
|
879,00
|
| 13-03-2024 |
44.138.258 |
-1,16%
|
910,57
|
884,35
|
915,01
|
908,45
|
| 12-03-2024 |
46.270.838 |
7,16%
|
880,53
|
861,73
|
919,60
|
919,16
|
| 11-03-2024 |
46.692.186 |
-2,07%
|
864,00
|
841,66
|
887,97
|
857,20
|
| 08-03-2024 |
78.553.788 |
-5,39%
|
951,00
|
865,06
|
974,19
|
876,745
|
| 07-03-2024 |
40.532.018 |
4,58%
|
901,30
|
896,0201
|
927,46
|
927,58
|
| 06-03-2024 |
38.527.178 |
3,17%
|
880,00
|
870,3001
|
897,24
|
886,90
|
| 05-03-2024 |
36.649.566 |
0,78%
|
852,37
|
834,1701
|
860,97
|
859,00
|
| 04-03-2024 |
42.319.532 |
3,48%
|
841,60
|
837,19
|
876,95
|
851,42
|
| 01-03-2024 |
31.991.785 |
4,01%
|
800,33
|
794,3503
|
822,99
|
822,85
|
| 29-02-2024 |
36.008.053 |
2,24%
|
790,59
|
783,50
|
799,82
|
794,02
|
Por favor leia o