(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-27 | 00:00:00 | 243,75 | 246,43 | 235,50 | 235,72 | 11.347.303 | | 2018-06-28 | 00:00:00 | 235,32 | 241,34 | 235,01 | 240,86 | 8.450.297 | | 2018-06-29 | 00:00:00 | 243,49 | 244,00 | 236,85 | 236,90 | 9.807.477 | | 2018-07-02 | 00:00:00 | 234,09 | 242,39 | 233,26 | 242,24 | 8.939.348 | | 2018-07-03 | 00:00:00 | 243,64 | 243,88 | 236,50 | 236,84 | 5.568.325 | | 2018-07-05 | 00:00:00 | 239,07 | 242,93 | 237,50 | 242,73 | 7.655.448 | | 2018-07-06 | 00:00:00 | 241,74 | 247,67 | 240,88 | 247,33 | 7.408.822 | | 2018-07-09 | 00:00:00 | 250,33 | 250,72 | 246,07 | 249,25 | 7.597.022 | | 2018-07-10 | 00:00:00 | 249,75 | 254,14 | 248,12 | 253,25 | 9.000.390 | | 2018-07-11 | 00:00:00 | 249,50 | 250,90 | 247,10 | 247,53 | 9.187.660 | | 2018-07-12 | 00:00:00 | 249,36 | 253,17 | 248,96 | 251,23 | 8.637.673 | | 2018-07-13 | 00:00:00 | 251,98 | 251,98 | 247,62 | 249,32 | 6.179.078 | | 2018-07-16 | 00:00:00 | 248,20 | 250,34 | 247,70 | 248,20 | 4.925.926 | | 2018-07-17 | 00:00:00 | 246,21 | 254,30 | 245,18 | 253,69 | 9.053.395 | | 2018-07-18 | 00:00:00 | 253,39 | 253,95 | 249,64 | 251,70 | 6.941.041 | | 2018-07-19 | 00:00:00 | 250,94 | 253,39 | 250,33 | 252,03 | 5.893.783 | | 2018-07-20 | 00:00:00 | 251,93 | 253,50 | 250,45 | 250,89 | 5.562.161 | | 2018-07-23 | 00:00:00 | 249,82 | 249,89 | 243,28 | 249,41 | 7.539.621 | | 2018-07-24 | 00:00:00 | 251,35 | 254,85 | 248,00 | 248,71 | 8.865.545 | | 2018-07-25 | 00:00:00 | 249,09 | 252,38 | 246,75 | 251,87 | 8.004.551 | | 2018-07-26 | 00:00:00 | 251,06 | 256,33 | 250,38 | 254,84 | 8.128.128 | | 2018-07-27 | 00:00:00 | 256,32 | 256,60 | 249,84 | 252,02 | 7.385.535 | | 2018-07-30 | 00:00:00 | 252,59 | 252,83 | 242,72 | 244,13 | 8.508.539 | | 2018-07-31 | 00:00:00 | 243,71 | 247,88 | 242,14 | 244,86 | 7.099.696 | | 2018-08-01 | 00:00:00 | 246,13 | 248,36 | 243,89 | 246,47 | 7.088.889 | | 2018-08-02 | 00:00:00 | 243,59 | 250,78 | 241,21 | 250,62 | 6.741.689 | | 2018-08-03 | 00:00:00 | 251,61 | 253,06 | 250,93 | 252,10 | 5.357.202 | | 2018-08-06 | 00:00:00 | 251,59 | 254,17 | 249,71 | 254,03 | 5.187.665 | | 2018-08-07 | 00:00:00 | 256,00 | 257,70 | 254,92 | 256,95 | 6.453.260 | | 2018-08-08 | 00:00:00 | 257,00 | 260,24 | 255,59 | 258,42 | 6.552.462 | | 2018-08-09 | 00:00:00 | 259,14 | 259,25 | 256,15 | 256,46 | 5.106.962 | | 2018-08-10 | 00:00:00 | 253,15 | 256,10 | 252,70 | 254,79 | 6.415.668 | | 2018-08-13 | 00:00:00 | 255,14 | 261,00 | 255,07 | 256,12 | 9.380.158 | | 2018-08-14 | 00:00:00 | 260,38 | 262,00 | 257,02 | 261,43 | 11.655.486 | | 2018-08-15 | 00:00:00 | 262,27 | 263,64 | 255,90 | 259,08 | 14.778.394 | | 2018-08-16 | 00:00:00 | 261,90 | 262,00 | 255,01 | 257,44 | 20.031.476 | | 2018-08-17 | 00:00:00 | 252,94 | 252,97 | 243,73 | 244,82 | 28.579.694 | | 2018-08-20 | 00:00:00 | 243,18 | 253,20 | 238,72 | 247,84 | 21.359.655 | | 2018-08-21 | 00:00:00 | 248,50 | 253,50 | 247,70 | 253,32 | 16.849.710 | | 2018-08-22 | 00:00:00 | 252,00 | 263,02 | 251,86 | 262,82 | 18.746.422 | | 2018-08-23 | 00:00:00 | 261,26 | 269,48 | 260,70 | 266,84 | 18.017.114 | | | << < 101 102 103 > >> |
|
