NVidia Corporation (NVDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	19.467.560	0,22%	143,54	142,33	146,2899	146,35
29/12/2022	22.210.487	4,16%	143,93	142,27	146,83	146,20
28/12/2022	21.940.047	-0,59%	139,23	138,84	142,61	140,3719
27/12/2022	28.914.618	-7,12%	150,53	140,5606	151,00	141,24
23/12/2022	12.313.301	-1,25%	152,07	148,83	153,39	151,47
22/12/2022	36.273.831	-6,95%	160,68	148,83	161,00	153,55
21/12/2022	20.159.344	2,63%	161,02	161,02	166,27	165,08
20/12/2022	24.404.722	-1,02%	160,75	158,52	163,10	160,89
19/12/2022	21.627.566	-1,92%	165,80	161,45	166,09	162,53
16/12/2022	30.274.987	-2,25%	168,81	164,10	170,38	165,71
15/12/2022	29.674.072	-4,09%	171,50	167,00	173,20	169,52
14/12/2022	31.535.005	-2,23%	180,00	174,2132	182,52	176,69
13/12/2022	40.960.710	3,15%	184,99	177,11	187,90	180,88
12/12/2022	29.141.198	3,08%	170,40	167,97	175,36	175,25
09/12/2022	29.516.486	-1,06%	171,85	169,75	175,89	169,87
08/12/2022	33.245.008	6,51%	162,72	159,59	171,79	171,70
07/12/2022	22.745.767	0,83%	157,72	156,70	161,86	161,20
06/12/2022	79.676.510	-3,89%	165,51	158,19	165,72	160,00
05/12/2022	80.691.713	-1,58%	166,79	164,7201	169,95	166,10
02/12/2022	92.117.746	-1,61%	166,79	164,45	169,31	168,5995
01/12/2022	103.241.865	1,19%	156,97	166,3601	172,6399	171,25
30/11/2022	110.686.589	8,15%	156,97	155,97	169,275	169,14
29/11/2022	71.150.206	-1,19%	158,27	155,21	159,32	156,39
28/11/2022	64.564.602	-2,70%	160,26	157,25	163,85	158,31
25/11/2022	39.666.605	-1,48%	163,02	161,72	164,87	162,75
24/11/2022	98.673.399	2,65%	161,00	160,485	165,2499	165,19
23/11/2022	98.673.399	2,65%	161,00	160,485	165,2499	165,19
22/11/2022	114.751.333	4,71%	153,23	151,216	160,57	160,38
21/11/2022	95.366.822	-0,57%	151,11	150,80	154,77	153,2103
18/11/2022	115.885.393	-1,68%	159,55	151,2001	160,02	154,14
17/11/2022	162.740.696	-3,55%	157,00	155,35	162,66	156,83
16/11/2022	127.999.084	-4,36%	161,28	158,73	163,62	159,39
15/11/2022	119.842.892	2,24%	167,34	163,82	169,98	166,595
14/11/2022	32.581.428	0,26%	162,18	159,25	165,40	163,54
11/11/2022	37.166.736	3,66%	141,61	154,82	163,89	163,27
10/11/2022	36.933.025	14,34%	141,61	145,26	157,695	157,52
09/11/2022	25.474.921	-5,62%	141,61	137,5901	142,11	137,81
08/11/2022	34.440.790	1,45%	147,95	142,16	148,9101	145,99
07/11/2022	23.156.098	0,82%	142,05	139,54	144,12	142,915
04/11/2022	32.615.330	5,42%	140,00	136,97	142,29	141,48
03/11/2022	27.891.374	1,56%	130,50	129,56	137,81	134,25
02/11/2022	39.426.941	-2,53%	138,51	132,1124	142,10	132,00
01/11/2022	24.947.096	0,45%	138,01	135,01	139,25	135,57
31/10/2022	28.331.191	-2,42%	137,77	132,98	138,38	134,99
28/10/2022	29.059.650	5,06%	130,95	130,61	138,47	138,4207
27/10/2022	36.043.684	2,22%	136,33	131,22	138,37	131,825
26/10/2022	30.272.783	-2,72%	128,61	127,08	133,88	129,01
25/10/2022	28.923.367	5,35%	126,95	126,6401	133,00	132,73
24/10/2022	29.557.761	0,41%	121,17	120,65	127,10	125,89
21/10/2022	34.298.255	2,25%	121,17	118,87	124,98	124,68
20/10/2022	38.929.557	1,14%	121,14	121,05	127,69	121,8889
19/10/2022	31.107.813	-0,76%	118,94	118,34	123,50	120,58
18/10/2022	38.502.355	-0,83%	123,79	116,18	124,91	119,55
17/10/2022	32.187.003	5,82%	115,37	115,24	119,48	118,805
14/10/2022	40.752.351	-6,21%	120,50	112,05	121,11	112,17
13/10/2022	51.519.634	3,92%	109,75	108,13	120,7799	119,51
12/10/2022	28.338.570	-0,88%	115,70	113,46	117,35	115,19
11/10/2022	38.261.546	-0,14%	115,4096	112,83	118,4494	115,835
10/10/2022	41.063.247	-3,36%	120,40	114,0812	121,2432	116,70
07/10/2022	37.769.499	-8,23%	124,84	120,22	126,69	120,50
06/10/2022	37.519.399	-0,63%	131,855	131,05	136,56	131,255
05/10/2022	30.799.056	0,30%	129,28	126,21	133,20	132,06
04/10/2022	35.673.708	5,24%	128,25	128,25	132,20	131,67
03/10/2022	33.441.627	3,12%	122,94	121,05	126,78	125,18
30/09/2022	33.040.196	-0,66%	120,87	120,75	126,3205	121,391
29/09/2022	29.399.684	-3,99%	124,32	119,4601	125,00	122,28
28/09/2022	32.441.973	2,54%	125,07	123,55	128,23	127,28
27/09/2022	31.487.826	1,37%	125,07	122,58	127,36	123,96
26/09/2022	30.141.298	-2,41%	124,99	122,14	126,59	122,15
23/09/2022	40.648.924	-0,30%	124,31	122,57	126,11	125,24
22/09/2022	44.487.960	-5,26%	130,79	124,28	131,4897	125,63
21/09/2022	47.255.939	0,77%	132,11	131,10	140,31	132,771
20/09/2022	31.119.434	-1,61%	131,99	130,57	134,8276	131,665
19/09/2022	34.230.498	1,39%	130,13	130,11	134,63	133,82
16/09/2022	39.520.693	2,03%	130,34	123,46	132,12	131,92
15/09/2022	28.259.564	-1,52%	130,34	127,91	132,32	129,29
14/09/2022	32.767.697	0,10%	132,50	129,14	132,8999	131,44
13/09/2022	34.740.452	-9,58%	138,06	130,99	139,22	131,15
12/09/2022	26.990.366	0,82%	143,63	141,98	145,47	145,05
09/09/2022	28.735.349	2,81%	141,55	141,28	144,74	143,83
08/09/2022	35.173.125	2,32%	134,41	133,69	140,08	140,32
07/09/2022	29.945.860	1,95%	135,64	133,46	138,36	137,28
06/09/2022	30.631.223	-2,06%	137,28	133,51	137,79	134,66
05/09/2022	43.112.292	-2,06%	140,85	135,91	141,71	136,50
02/09/2022	43.112.292	-2,06%	140,85	135,91	141,71	136,50
01/09/2022	71.726.425	-7,63%	142,06	132,7021	143,80	139,425
31/08/2022	31.166.220	-2,43%	153,82	149,5851	155,38	150,92
30/08/2022	30.621.392	-2,10%	159,50	151,82	160,39	154,69
29/08/2022	30.408.930	-2,90%	160,25	157,67	163,38	157,88
26/08/2022	42.810.210	-9,28%	178,51	162,37	179,24	162,50
25/08/2022	44.292.355	4,02%	168,50	168,35	179,47	179,14
24/08/2022	26.951.964	0,20%	170,07	168,96	174,06	172,1461
23/08/2022	21.973.676	0,86%	169,88	169,73	174,65	171,80
22/08/2022	23.455.827	-4,62%	174,80	169,66	175,58	170,25
19/08/2022	23.853.997	-4,92%	182,98	177,70	185,18	178,49
18/08/2022	25.316.146	2,25%	182,98	181,83	188,6499	187,48
17/08/2022	26.085.479	-2,98%	185,50	181,45	186,87	183,16
16/08/2022	25.013.017	-0,74%	189,06	185,01	191,42	188,92
15/08/2022	27.291.830	1,73%	181,44	186,14	191,6471	190,33
12/08/2022	29.500.559	4,28%	181,44	179,53	187,17	187,095