NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	22.960.629	-0,33%	309,01	306,80	315,20	311,60
19/05/2023	28.163.707	-1,29%	315,00	309,16	315,80	312,70
18/05/2023	40.300.843	5,02%	304,01	303,20	318,28	316,92
17/05/2023	20.622.430	3,30%	295,73	294,33	301,99	301,77
16/05/2023	20.897.308	0,90%	288,41	288,35	298,70	292,13
15/05/2023	13.483.426	2,16%	285,12	281,52	289,68	289,53
12/05/2023	12.275.526	-0,89%	285,29	280,46	287,7902	283,225
11/05/2023	14.810.390	-1,06%	289,22	282,4601	289,462	285,78
10/05/2023	17.113.840	1,10%	290,25	284,6301	291,13	288,865
09/05/2023	15.067.255	-2,01%	288,69	284,50	289,73	285,64
08/05/2023	15.485.827	1,63%	285,17	283,50	292,20	291,47
05/05/2023	17.184.155	4,00%	278,28	277,32	287,55	286,635
04/05/2023	15.388.502	-0,97%	276,25	272,40	278,58	275,33
03/05/2023	18.044.305	-1,44%	278,31	274,72	283,67	278,05
02/05/2023	18.567.251	-0,77%	286,89	280,84	288,35	286,8848
01/05/2023	25.696.575	4,22%	278,49	277,81	290,58	289,19
28/04/2023	14.387.629	1,95%	272,26	270,72	277,57	277,57
27/04/2023	18.175.703	1,05%	273,68	266,2501	274,95	272,38
26/04/2023	19.169.102	2,73%	270,10	267,051	273,30	269,56
25/04/2023	17.310.351	-3,00%	270,79	262,25	272,4529	262,31
24/04/2023	15.461.629	-0,34%	270,13	266,7101	273,65	270,28
21/04/2023	16.226.746	0,07%	269,37	267,2301	271,83	271,22
20/04/2023	20.651.300	-2,95%	276,79	270,00	280,30	271,06
19/04/2023	15.735.213	0,92%	273,70	272,32	280,00	279,22
18/04/2023	27.763.065	2,33%	275,42	273,57	281,0802	276,30
17/04/2023	15.035.282	0,89%	265,71	264,36	270,02	269,9708
14/04/2023	19.204.117	1,15%	265,12	262,20	268,83	267,68
13/04/2023	16.934.264	-0,16%	267,21	263,29	268,869	264,52
12/04/2023	20.328.960	-2,62%	273,41	264,4786	274,63	264,57
11/04/2023	14.273.609	-1,53%	277,45	271,26	277,89	271,57
10/04/2023	16.800.693	1,99%	268,31	266,69	276,2099	275,74
06/04/2023	17.619.825	0,55%	265,87	263,86	270,80	270,30
05/04/2023	23.623.613	-2,08%	268,29	263,95	269,98	268,81
04/04/2023	17.151.469	-1,88%	279,71	273,08	280,00	274,40
03/04/2023	18.518.386	0,67%	275,00	273,36	280,00	279,63
31/03/2023	20.258.117	1,47%	271,10	271,05	278,34	277,86
30/03/2023	16.024.246	1,48%	272,01	271,02	274,99	273,83
29/03/2023	18.194.090	2,15%	268,17	263,78	270,77	269,79
28/03/2023	16.044.823	-0,49%	264,31	258,50	265,13	264,01
27/03/2023	15.998.306	-0,93%	268,23	263,6501	269,94	265,31
24/03/2023	20.831.212	-1,48%	270,28	263,55	271,67	267,89
23/03/2023	26.513.784	2,73%	271,17	266,9018	274,99	271,90
22/03/2023	36.334.070	1,10%	264,15	262,37	275,89	264,86
21/03/2023	25.252.316	1,07%	261,71	253,82	263,91	261,78
20/03/2023	20.168.398	0,58%	256,15	251,30	260,24	258,74
17/03/2023	45.865.622	0,80%	260,00	256,68	263,99	257,46
16/03/2023	28.300.857	5,48%	240,00	238,94	255,88	255,56
15/03/2023	25.352.925	0,69%	237,64	233,6001	242,86	242,28
14/03/2023	23.580.301	4,84%	234,81	234,60	242,19	240,77
13/03/2023	19.936.662	0,02%	227,52	222,51	232,9624	229,685
10/03/2023	22.207.602	-1,95%	234,00	227,30	236,25	229,79
09/03/2023	22.688.374	-3,00%	241,81	233,8284	244,5389	234,55
08/03/2023	22.681.269	3,83%	234,61	234,235	242,00	241,80
07/03/2023	22.895.949	-1,19%	236,08	232,4186	241,25	232,70
06/03/2023	19.421.962	-1,48%	239,00	234,87	242,4788	235,36
03/03/2023	19.351.296	2,42%	233,00	231,30	239,00	238,79
02/03/2023	17.911.238	2,69%	224,86	224,32	233,804	233,09
01/03/2023	21.375.016	-2,26%	232,12	225,08	232,515	226,905
28/02/2023	20.777.653	-1,26%	233,63	232,06	238,25	232,05
27/02/2023	18.863.232	0,95%	236,69	234,5435	238,7994	235,08
24/02/2023	26.403.136	-1,57%	231,97	229,50	234,74	232,92
23/02/2023	50.093.790	14,08%	234,48	230,25	238,87	236,76
22/02/2023	19.232.191	0,28%	207,07	204,22	211,03	207,13
21/02/2023	19.776.193	-3,37%	210,00	206,26	214,938	206,68
20/02/2023	20.621.565	-2,82%	216,35	209,75	217,31	213,82
17/02/2023	20.621.565	-2,82%	216,35	209,75	217,31	213,82
16/02/2023	20.245.369	-3,35%	221,39	219,27	225,50	220,01
15/02/2023	18.987.331	-0,90%	225,46	221,08	228,55	227,64
14/02/2023	29.303.811	5,42%	215,73	213,66	230,488	229,69
13/02/2023	20.623.026	2,46%	215,39	209,63	220,48	217,89
10/02/2023	24.763.632	-4,84%	216,76	208,14	220,77	212,56
09/02/2023	22.974.776	0,66%	226,08	221,20	230,20	223,51
08/02/2023	25.131.791	0,14%	224,00	220,0801	228,78	222,05
07/02/2023	28.504.113	5,08%	213,67	211,50	222,59	221,61
06/02/2023	20.136.818	-0,03%	207,90	207,86	215,70	210,93
03/02/2023	20.503.460	-2,86%	209,64	207,91	217,449	210,885
02/02/2023	25.590.230	3,64%	210,00	207,00	219,49	217,05
01/02/2023	29.175.424	7,09%	196,95	196,13	211,92	209,22
31/01/2023	23.111.591	2,02%	191,61	189,50	196,88	195,49
30/01/2023	22.711.626	-5,84%	199,57	191,50	201,40	191,75
27/01/2023	25.051.684	2,77%	194,68	194,05	206,28	203,51
26/01/2023	21.888.566	2,53%	197,10	192,78	201,66	198,11
25/01/2023	19.721.335	0,33%	189,13	185,80	193,68	193,285
24/01/2023	20.619.460	0,45%	188,51	188,20	194,95	192,80
23/01/2023	28.479.795	7,48%	180,65	178,175	192,45	191,73
20/01/2023	24.848.545	6,39%	170,08	168,25	178,50	178,37
19/01/2023	20.537.209	-3,35%	170,48	167,31	171,97	167,95
18/01/2023	20.008.527	-1,79%	176,80	172,82	178,73	173,85
17/01/2023	23.043.543	4,76%	169,00	169,00	177,28	177,03
16/01/2023	19.788.873	2,41%	162,77	161,65	169,22	169,095
13/01/2023	19.788.873	2,41%	162,77	161,65	169,22	169,095
12/01/2023	24.263.949	3,17%	160,96	154,92	166,36	165,08
11/01/2023	16.653.490	0,52%	158,33	155,64	160,18	159,91
10/01/2023	17.123.487	1,76%	154,80	154,72	159,61	159,03
09/01/2023	22.401.777	5,05%	152,94	151,41	160,56	156,10
06/01/2023	21.861.014	4,04%	144,89	140,34	150,10	148,41
05/01/2023	22.231.337	-3,28%	145,00	141,4795	145,64	142,66
04/01/2023	25.859.227	2,92%	145,60	142,41	148,53	147,33
03/01/2023	24.758.342	-2,14%	148,51	140,96	149,96	143,02
02/01/2023	19.467.560	0,22%	143,54	142,33	146,2899	146,35