NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	28.931.069	-1,22%	441,88	443,68	456,05	452,05
06/10/2023	29.283.589	2,32%	441,88	440,35	457,89	457,24
05/10/2023	28.010.976	1,50%	440,30	438,88	449,00	447,00
04/10/2023	25.750.177	1,14%	448,00	432,9201	441,43	440,12
03/10/2023	34.834.313	-2,75%	440,35	432,46	451,30	435,50
02/10/2023	30.423.048	2,99%	440,35	438,61	451,75	448,00
29/09/2023	27.785.580	0,95%	438,27	426,23	441,44	435,00
28/09/2023	30.507.429	1,48%	423,32	421,1648	434,4631	430,96
27/09/2023	31.480.896	1,36%	423,32	416,2901	428,7199	424,81
26/09/2023	29.888.441	-0,77%	420,00	416,6728	428,055	418,95
25/09/2023	30.628.184	1,47%	415,99	411,77	425,36	422,22
22/09/2023	34.388.422	1,48%	415,72	412,31	421,15	416,22
21/09/2023	32.291.502	-2,89%	435,82	409,80	420,9204	410,17
20/09/2023	26.726.465	-2,98%	435,82	422,25	439,03	422,23
19/09/2023	27.619.756	-1,01%	427,35	430,03	439,66	435,23
18/09/2023	36.100.478	0,12%	427,35	423,03	442,4193	439,51
15/09/2023	34.043.360	-3,68%	459,50	438,08	455,99	439,025
14/09/2023	25.776.315	0,22%	459,50	451,31	459,8699	455,865
13/09/2023	27.026.340	1,38%	447,38	445,07	459,30	454,88
12/09/2023	24.287.147	-0,72%	447,38	445,31	456,73	448,515
11/09/2023	33.417.955	-0,87%	461,48	443,12	461,63	451,76
08/09/2023	32.879.068	-1,45%	454,48	452,71	466,06	455,70
07/09/2023	28.952.102	-1,75%	484,73	451,52	463,44	462,40
06/09/2023	33.564.749	-3,03%	482,29	465,82	485,31	470,75
05/09/2023	26.812.133	0,08%	482,29	478,60	488,5081	485,48
04/09/2023	32.354.878	-1,73%	497,69	481,416	497,69	485,00
01/09/2023	32.354.878	-1,73%	497,69	481,416	497,69	485,00
31/08/2023	34.430.261	0,19%	493,87	489,58	497,44	493,55
30/08/2023	52.706.805	0,89%	490,44	484,26	499,27	492,17
29/08/2023	50.528.819	4,16%	464,78	463,9101	490,81	487,85
28/08/2023	49.133.285	1,76%	464,78	448,8801	469,80	468,27
25/08/2023	65.688.103	-2,43%	470,00	450,24	478,00	460,19
24/08/2023	77.285.343	0,18%	502,00	471,62	502,30	472,00
23/08/2023	42.611.999	3,03%	458,89	452,08	472,00	470,50
22/08/2023	53.485.208	-2,73%	481,28	453,331	481,74	456,85
21/08/2023	46.774.832	8,60%	444,98	442,22	470,65	470,23
18/08/2023	40.818.849	-0,08%	439,72	416,63	435,7799	433,09
17/08/2023	28.687.586	-0,28%	439,72	430,01	440,61	433,65
16/08/2023	35.474.487	-1,02%	445,30	434,0601	446,75	434,91
15/08/2023	46.890.268	0,44%	445,63	437,10	452,68	439,45
14/08/2023	47.478.246	7,25%	417,50	403,12	438,00	438,17
11/08/2023	34.768.039	-3,61%	417,50	406,39	420,18	408,60
10/08/2023	33.014.301	-0,39%	421,40	418,35	435,74	423,88
09/08/2023	41.754.059	-4,65%	442,80	421,34	443,12	425,855
08/08/2023	25.074.629	-1,60%	448,53	440,5601	452,42	446,90
07/08/2023	22.156.881	1,59%	451,00	445,6345	455,40	453,88
04/08/2023	21.500.968	0,31%	449,96	443,93	456,42	446,51
03/08/2023	20.684.794	0,50%	438,50	438,26	451,18	444,90
02/08/2023	31.954.706	-4,78%	458,00	433,87	458,40	442,83
01/08/2023	14.626.037	-0,48%	464,56	460,27	469,00	465,07
31/07/2023	15.917.623	-0,05%	467,50	465,0601	471,30	467,28
28/07/2023	19.715.227	1,82%	466,63	463,81	470,27	467,33
27/07/2023	27.310.462	0,99%	465,09	457,50	473,94	459,00
26/07/2023	23.349.908	-0,62%	460,21	446,30	460,53	453,95
25/07/2023	20.776.071	2,39%	449,43	449,23	461,825	456,79
24/07/2023	21.958.394	0,59%	447,34	440,4001	451,09	445,70
21/07/2023	49.827.999	-2,22%	457,88	442,00	458,66	445,10
20/07/2023	33.153.265	-3,35%	465,00	448,86	470,8699	455,01
19/07/2023	25.972.774	-1,03%	474,73	467,42	478,18	470,07
18/07/2023	36.063.416	2,22%	467,00	457,34	478,9599	474,93
17/07/2023	31.975.481	2,15%	462,82	452,63	464,96	464,48
14/07/2023	47.841.091	-1,13%	465,96	450,6001	480,40	454,58
13/07/2023	29.445.774	4,86%	445,53	445,00	461,34	460,335
12/07/2023	30.102.099	3,64%	430,00	427,80	439,349	439,50
11/07/2023	18.419.621	0,53%	426,80	420,69	427,58	424,05
10/07/2023	21.389.580	-0,76%	426,80	416,49	428,11	421,80
07/07/2023	21.476.778	0,95%	423,23	421,80	432,14	425,03
06/07/2023	18.767.804	-0,44%	418,27	413,47	421,75	421,33
05/07/2023	19.896.421	-0,21%	421,39	421,205	431,7699	423,23
04/07/2023	12.583.560	0,22%	425,11	422,0257	428,98	423,95
03/07/2023	12.581.414	0,22%	425,11	422,0257	428,98	423,95
30/06/2023	31.910.348	3,51%	416,67	415,01	425,50	422,56
29/06/2023	24.034.664	-0,72%	415,51	406,00	416,00	408,22
28/06/2023	35.960.582	-1,65%	406,60	405,18	418,45	411,86
27/06/2023	28.368.130	3,05%	408,18	404,48	419,40	418,70
26/06/2023	37.961.181	-3,64%	424,53	401,00	427,63	406,71
23/06/2023	22.243.837	-1,92%	424,64	420,18	428,09	422,00
22/06/2023	25.286.542	-0,05%	422,55	422,34	434,255	430,25
21/06/2023	34.593.220	-1,78%	435,00	420,80	436,15	430,30
20/06/2023	28.208.900	2,69%	429,90	426,74	439,90	438,40
19/06/2023	40.736.882	0,08%	435,15	426,605	437,21	426,87
16/06/2023	40.736.882	0,08%	435,15	426,605	437,21	426,87
15/06/2023	35.354.019	-0,76%	426,15	421,50	432,89	426,72
14/06/2023	46.322.926	4,89%	408,34	405,52	430,00	430,29
13/06/2023	38.707.194	3,94%	401,79	397,4001	411,01	410,37
12/06/2023	24.631.037	1,84%	391,99	386,18	395,2999	394,82
09/06/2023	25.827.250	0,68%	390,30	384,86	397,11	387,70
08/06/2023	26.814.300	2,76%	377,00	375,06	388,64	385,10
07/06/2023	32.157.701	-2,94%	389,01	373,56	394,99	375,15
06/06/2023	24.750.331	-1,32%	388,41	381,48	391,59	386,54
05/06/2023	24.647.597	-0,40%	388,90	387,0901	395,65	391,71
02/06/2023	30.247.880	-1,14%	400,97	390,5801	405,00	393,15
01/06/2023	39.393.123	5,07%	385,00	378,52	401,31	397,53
31/05/2023	57.608.051	3,00%	405,96	399,50	419,38	378,34
30/05/2023	57.608.051	3,00%	405,96	399,50	419,38	401,135
29/05/2023	44.848.587	2,50%	378,66	375,50	391,70	389,29
26/05/2023	44.848.587	2,50%	378,66	375,50	391,70	389,29
25/05/2023	91.659.093	24,42%	385,10	366,35	394,80	379,95
24/05/2023	31.042.116	-0,49%	302,00	298,06	306,07	305,38
23/05/2023	22.168.056	-1,57%	310,00	306,31	312,88	306,88