(Login BolsaPT & Canal Forex) |
|
 NVIDIA Corporatio - [Ticker: NVDA] |     | | Última Trade | 157,110 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --12.93 (+0.92%) | Capitalização Bolsista | 0 | | Bid / Ask | 207,020 x 500 - 207,060 x 1.000 | EPS | 0,00 | | Abertura | 168,240 | PER | 0,00% | | Máximo | 168,440 | Pagamento Dividendo | | | Mínimo | 156,500 | Data Ex-Dividendo | | | Fecho Anterior | 170,040 | Yield | | | Volume | 20.237.062 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NVDA de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-01 | 00:00:00 | 224,57 | 227,25 | 222,20 | 227,14 | 6.344.727 | | 2018-05-02 | 00:00:00 | 227,00 | 228,80 | 225,25 | 226,31 | 6.706.185 | | 2018-05-03 | 00:00:00 | 227,60 | 234,05 | 225,77 | 232,99 | 11.078.640 | | 2018-05-04 | 00:00:00 | 231,83 | 239,19 | 231,13 | 239,06 | 10.016.538 | | 2018-05-07 | 00:00:00 | 243,29 | 250,99 | 242,89 | 248,68 | 17.190.378 | | 2018-05-08 | 00:00:00 | 248,69 | 250,51 | 246,71 | 250,40 | 12.665.374 | | 2018-05-09 | 00:00:00 | 251,21 | 255,87 | 250,11 | 255,78 | 14.918.980 | | 2018-05-10 | 00:00:00 | 257,92 | 260,50 | 257,20 | 260,13 | 24.852.029 | | 2018-05-11 | 00:00:00 | 252,78 | 259,79 | 250,54 | 254,53 | 30.361.406 | | 2018-05-14 | 00:00:00 | 256,07 | 258,49 | 254,40 | 255,36 | 13.078.477 | | 2018-05-15 | 00:00:00 | 252,79 | 252,90 | 241,50 | 245,56 | 24.088.210 | | 2018-05-16 | 00:00:00 | 244,00 | 248,52 | 242,51 | 246,01 | 13.845.706 | | 2018-05-17 | 00:00:00 | 246,08 | 251,50 | 245,43 | 247,71 | 12.994.605 | | 2018-05-18 | 00:00:00 | 249,81 | 252,37 | 245,74 | 245,94 | 12.092.942 | | 2018-05-21 | 00:00:00 | 249,88 | 250,03 | 240,49 | 244,24 | 16.015.620 | | 2018-05-22 | 00:00:00 | 244,78 | 245,80 | 240,25 | 242,70 | 12.956.637 | | 2018-05-23 | 00:00:00 | 240,28 | 247,59 | 240,25 | 247,54 | 11.073.926 | | 2018-05-24 | 00:00:00 | 247,39 | 249,40 | 245,24 | 247,69 | 10.890.074 | | 2018-05-25 | 00:00:00 | 248,20 | 249,94 | 246,76 | 249,28 | 7.299.751 | | 2018-05-29 | 00:00:00 | 248,55 | 251,34 | 246,70 | 248,59 | 8.817.083 | | 2018-05-30 | 00:00:00 | 249,95 | 253,34 | 248,95 | 252,99 | 9.774.864 | | 2018-05-31 | 00:00:00 | 251,70 | 255,20 | 251,27 | 252,19 | 12.322.815 | | 2018-06-01 | 00:00:00 | 254,00 | 257,87 | 253,65 | 257,62 | 10.549.248 | | 2018-06-04 | 00:00:00 | 259,00 | 265,74 | 257,70 | 264,85 | 16.010.918 | | 2018-06-05 | 00:00:00 | 264,98 | 266,59 | 263,17 | 265,07 | 9.792.801 | | 2018-06-06 | 00:00:00 | 261,43 | 265,28 | 260,77 | 265,15 | 9.283.856 | | 2018-06-07 | 00:00:00 | 265,00 | 265,48 | 259,25 | 262,90 | 9.236.216 | | 2018-06-08 | 00:00:00 | 259,96 | 264,00 | 259,20 | 262,28 | 9.011.443 | | 2018-06-11 | 00:00:00 | 261,77 | 263,45 | 260,10 | 260,62 | 6.634.253 | | 2018-06-12 | 00:00:00 | 261,69 | 263,07 | 259,66 | 262,58 | 7.978.985 | | 2018-06-13 | 00:00:00 | 262,64 | 265,67 | 262,03 | 262,40 | 8.455.159 | | 2018-06-14 | 00:00:00 | 264,22 | 269,20 | 263,62 | 266,91 | 10.750.411 | | 2018-06-15 | 00:00:00 | 264,60 | 267,48 | 263,35 | 265,26 | 10.806.488 | | 2018-06-18 | 00:00:00 | 263,48 | 265,80 | 262,38 | 265,09 | 8.906.674 | | 2018-06-19 | 00:00:00 | 260,92 | 263,64 | 255,02 | 260,17 | 14.850.983 | | 2018-06-20 | 00:00:00 | 261,83 | 264,45 | 260,28 | 263,54 | 5.596.484 | | 2018-06-21 | 00:00:00 | 263,60 | 264,34 | 256,80 | 257,11 | 8.987.906 | | 2018-06-22 | 00:00:00 | 257,95 | 258,49 | 250,33 | 250,95 | 10.853.954 | | 2018-06-25 | 00:00:00 | 246,65 | 246,80 | 235,54 | 239,12 | 16.645.431 | | 2018-06-26 | 00:00:00 | 243,70 | 245,65 | 239,91 | 241,99 | 11.972.137 | | 2018-06-27 | 00:00:00 | 243,75 | 246,43 | 235,50 | 235,72 | 11.347.303 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
