NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	28.321.531	-0,49%	793,80	771,62	794,80	787,02
26/02/2024	36.365.616	0,41%	797,07	785,06	806,4599	791,42
23/02/2024	58.808.629	0,40%	807,97	775,89	823,94	788,53
22/02/2024	57.743.592	16,30%	750,20	742,60	785,74	784,705
21/02/2024	37.672.403	-2,96%	680,00	662,49	688,88	674,00
20/02/2024	48.506.892	-4,34%	719,41	677,34	719,44	694,63
19/02/2024	8.716.688	0,00%	741,00	725,02	744,00	726,13
16/02/2024	8.716.688	-1,74%	741,00	725,02	744,00	726,13
15/02/2024	29.529.839	-1,66%	739,00	724,01	739,48	726,72
14/02/2024	36.400.556	2,44%	732,19	719,38	742,01	738,87
13/02/2024	42.488.511	-0,18%	704,00	696,26	734,49	721,1897
12/02/2024	43.503.245	0,19%	726,00	712,64	746,11	722,70
09/02/2024	30.871.834	3,59%	705,11	702,12	721,85	721,41
08/02/2024	29.536.830	-0,67%	683,40	693,35	707,94	696,32
07/02/2024	35.043.628	2,79%	683,40	676,02	702,20	701,255
06/02/2024	48.915.523	-1,68%	696,59	663,00	697,49	681,70
05/02/2024	48.336.779	4,90%	682,50	672,05	694,9699	694,00
02/02/2024	31.892.472	5,02%	639,85	636,90	665,98	661,885
01/02/2024	25.366.299	2,44%	621,00	616,50	631,9028	630,27
31/01/2024	32.113.081	-1,86%	613,48	607,00	622,66	616,08
30/01/2024	29.623.011	0,54%	629,47	622,60	634,93	628,0344
29/01/2024	24.756.915	2,36%	612,09	609,077	624,85	624,68
26/01/2024	27.861.008	-0,95%	609,50	603,91	617,82	610,31
25/01/2024	34.882.576	0,50%	623,34	608,50	627,19	616,66
24/01/2024	40.662.258	2,52%	603,00	599,3859	628,4799	613,83
23/01/2024	21.326.808	0,37%	595,30	585,85	599,10	598,76
22/01/2024	31.994.779	0,29%	600,54	590,70	603,30	596,66
19/01/2024	36.092.131	4,18%	580,00	572,25	594,99	594,91
18/01/2024	34.781.892	1,85%	572,61	561,07	576,00	570,90
17/01/2024	34.809.506	-0,67%	563,45	547,40	564,705	560,06
16/01/2024	30.965.016	3,03%	550,00	549,02	568,3499	563,69
15/01/2024	25.990.746	-0,20%	546,00	543,3008	549,70	547,10
12/01/2024	25.990.746	-0,20%	546,00	543,3008	549,70	547,10
11/01/2024	45.143.447	0,92%	549,57	535,60	553,46	548,50
10/01/2024	38.804.438	2,26%	536,04	534,89	546,00	543,42
09/01/2024	55.247.620	1,75%	524,00	516,905	543,25	531,66
08/01/2024	46.443.956	6,69%	495,03	494,79	522,75	523,81
05/01/2024	28.827.771	2,30%	484,62	483,0601	495,47	491,01
04/01/2024	21.581.247	0,97%	477,67	475,08	485,00	480,30
03/01/2024	21.839.246	-1,24%	474,80	473,20	481,84	475,70
02/01/2024	28.768.911	-2,75%	492,70	475,95	492,95	481,60
29/12/2023	27.243.746	0,02%	498,30	487,51	499,97	495,30
28/12/2023	16.611.782	0,18%	496,40	494,14	498,8399	495,075
27/12/2023	16.354.438	0,27%	495,00	490,86	496,80	494,135
26/12/2023	16.861.577	0,95%	489,68	489,60	496,00	492,945
22/12/2023	17.950.656	-0,37%	491,95	484,6847	493,83	488,10
21/12/2023	21.610.554	1,81%	488,09	484,19	490,9492	489,80
20/12/2023	28.449.216	-2,94%	496,62	481,09	499,98	481,48
19/12/2023	32.861.908	-0,95%	494,26	488,96	497,00	496,04
18/12/2023	28.137.791	2,43%	494,00	491,56	504,3299	500,77
15/12/2023	28.256.090	1,14%	481,88	481,20	494,04	489,00
14/12/2023	27.443.786	0,50%	483,61	474,22	486,70	483,28
13/12/2023	29.680.857	0,83%	476,29	476,165	485,94	480,51
12/12/2023	26.558.476	2,15%	460,46	460,46	476,60	476,305
11/12/2023	34.027.000	-1,77%	474,93	455,88	475,2731	466,66
08/12/2023	23.456.533	1,94%	465,96	465,75	477,4085	475,00
07/12/2023	23.804.453	2,46%	457,00	456,064	466,29	466,2015
06/12/2023	26.138.143	-2,33%	472,11	454,12	473,80	454,81
05/12/2023	25.737.800	2,33%	454,66	452,74	466,00	465,65
04/12/2023	25.856.006	-2,75%	460,53	450,10	460,70	454,79
01/12/2023	21.102.798	-0,06%	465,00	461,88	472,00	467,42
30/11/2023	35.812.134	-2,83%	480,24	464,22	481,10	467,8017
29/11/2023	25.085.016	0,64%	483,87	478,6354	487,6199	481,27
28/11/2023	28.590.860	-0,87%	482,38	474,73	483,229	478,21
27/11/2023	27.568.392	1,01%	478,00	476,52	485,30	482,595
24/11/2023	20.100.236	-1,93%	484,99	477,4501	489,21	477,7485
23/11/2023	65.015.361	-2,85%	498,67	477,63	503,3494	485,21
22/11/2023	64.660.729	-2,46%	498,67	477,63	503,3494	487,16
21/11/2023	32.698.556	-0,81%	501,26	492,2201	505,1697	500,02
20/11/2023	29.484.066	2,31%	493,23	491,8101	505,48	504,39
17/11/2023	22.950.852	-0,48%	495,23	490,07	497,15	492,44
16/11/2023	23.995.024	1,21%	486,79	483,30	495,2469	494,81
15/11/2023	34.810.371	-1,59%	499,25	482,00	499,60	488,68
14/11/2023	29.251.668	2,17%	496,65	490,4001	498,34	496,73
13/11/2023	27.608.249	0,59%	483,51	480,9901	491,16	486,20
10/11/2023	29.102.195	2,98%	474,64	472,8301	484,72	483,47
09/11/2023	39.308.663	0,82%	474,64	467,50	482,30	469,55
08/11/2023	25.340.287	1,36%	460,92	460,00	468,64	465,82
07/11/2023	25.181.362	0,43%	457,26	451,575	462,18	459,47
06/11/2023	29.455.688	1,63%	452,98	449,00	459,29	457,375
03/11/2023	29.810.765	3,45%	440,00	437,27	453,0899	450,07
02/11/2023	28.522.225	2,79%	408,88	428,94	438,83	435,06
01/11/2023	30.869.413	3,78%	404,37	408,69	423,81	423,205
31/10/2023	37.753.215	-1,04%	404,37	392,3001	408,79	407,32
30/10/2023	27.162.349	1,61%	410,54	404,81	417,6599	411,50
27/10/2023	22.794.987	0,07%	411,30	400,17	412,06	403,53
26/10/2023	38.806.807	-3,48%	418,60	398,8111	422,53	403,26
25/10/2023	28.091.719	-4,32%	434,05	415,55	436,07	417,755
24/10/2023	27.480.688	1,55%	430,67	427,18	436,97	436,40
23/10/2023	34.578.490	3,85%	412,29	408,66	432,4799	429,81
20/10/2023	34.037.950	-1,72%	428,00	410,78	424,50	413,79
19/10/2023	34.770.841	-0,24%	428,00	418,84	432,9699	420,945
18/10/2023	44.921.300	-4,05%	425,52	418,25	432,19	421,6085
17/10/2023	58.896.777	-4,73%	440,00	425,00	447,54	439,13
16/10/2023	27.561.856	1,36%	469,46	449,12	462,25	460,79
13/10/2023	35.005.145	-3,15%	469,46	430,36	471,1199	454,655
12/10/2023	34.295.339	0,30%	461,97	463,30	476,015	469,45
11/10/2023	26.686.952	2,21%	461,97	460,50	468,35	468,09
10/10/2023	25.452.204	1,14%	448,40	450,88	462,57	457,87
09/10/2023	28.931.069	-1,22%	441,88	443,68	456,05	452,05