(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 35,34 | 35,36 | 32,94 | 33,64 | 34.177.200 | | 2002-05-29 | 00:00:00 | 33,10 | 35,05 | 32,59 | 34,91 | 32.775.300 | | 2002-05-30 | 00:00:00 | 34,20 | 35,23 | 33,53 | 34,40 | 26.652.000 | | 2002-05-31 | 00:00:00 | 34,60 | 34,75 | 33,40 | 33,46 | 16.852.800 | | 2002-06-03 | 00:00:00 | 32,65 | 32,80 | 31,09 | 31,49 | 22.531.200 | | 2002-06-04 | 00:00:00 | 31,29 | 33,25 | 31,24 | 33,08 | 27.385.800 | | 2002-06-05 | 00:00:00 | 33,15 | 33,16 | 31,45 | 32,60 | 27.857.700 | | 2002-06-06 | 00:00:00 | 32,26 | 33,05 | 32,25 | 32,61 | 18.483.900 | | 2002-06-07 | 00:00:00 | 29,96 | 32,70 | 29,95 | 32,30 | 34.282.500 | | 2002-06-10 | 00:00:00 | 32,73 | 33,64 | 31,95 | 32,03 | 18.728.700 | | 2002-06-11 | 00:00:00 | 32,56 | 32,70 | 30,51 | 30,59 | 21.482.700 | | 2002-06-12 | 00:00:00 | 29,86 | 30,40 | 26,67 | 27,95 | 56.688.600 | | 2002-06-13 | 00:00:00 | 28,16 | 28,68 | 26,78 | 27,66 | 31.647.300 | | 2002-06-14 | 00:00:00 | 26,64 | 28,39 | 25,74 | 28,18 | 27.911.100 | | 2002-06-17 | 00:00:00 | 28,81 | 29,18 | 27,94 | 28,43 | 26.353.500 | | 2002-06-18 | 00:00:00 | 28,08 | 29,10 | 27,75 | 28,28 | 25.207.500 | | 2002-06-19 | 00:00:00 | 26,90 | 26,90 | 23,64 | 23,85 | 64.840.500 | | 2002-06-20 | 00:00:00 | 23,90 | 24,55 | 23,32 | 23,63 | 35.626.200 | | 2002-06-21 | 00:00:00 | 23,51 | 24,42 | 22,18 | 22,66 | 37.109.100 | | 2002-06-24 | 00:00:00 | 22,08 | 23,79 | 21,40 | 23,08 | 34.489.800 | | 2002-06-25 | 00:00:00 | 23,50 | 23,50 | 21,03 | 21,17 | 29.305.800 | | 2002-06-26 | 00:00:00 | 18,77 | 20,78 | 18,25 | 20,07 | 51.695.700 | | 2002-06-27 | 00:00:00 | 20,81 | 20,97 | 16,80 | 17,08 | 79.570.200 | | 2002-06-28 | 00:00:00 | 16,80 | 17,89 | 16,43 | 17,18 | 49.779.600 | | 2002-07-01 | 00:00:00 | 17,10 | 17,60 | 16,78 | 17,14 | 29.109.300 | | 2002-07-02 | 00:00:00 | 16,94 | 17,00 | 15,62 | 16,06 | 34.204.500 | | 2002-07-03 | 00:00:00 | 15,96 | 17,48 | 15,95 | 17,45 | 26.832.600 | | 2002-07-05 | 00:00:00 | 18,70 | 19,00 | 18,16 | 18,99 | 18.488.100 | | 2002-07-08 | 00:00:00 | 18,77 | 20,24 | 18,75 | 19,56 | 39.679.500 | | 2002-07-09 | 00:00:00 | 19,61 | 19,86 | 18,18 | 18,60 | 26.877.000 | | 2002-07-10 | 00:00:00 | 19,05 | 19,20 | 17,96 | 18,09 | 23.174.700 | | 2002-07-11 | 00:00:00 | 17,99 | 20,00 | 17,83 | 19,93 | 28.598.700 | | 2002-07-12 | 00:00:00 | 21,00 | 21,08 | 19,50 | 19,91 | 33.622.500 | | 2002-07-15 | 00:00:00 | 19,96 | 21,90 | 19,06 | 21,89 | 37.381.800 | | 2002-07-16 | 00:00:00 | 21,35 | 23,35 | 20,95 | 21,30 | 44.335.800 | | 2002-07-17 | 00:00:00 | 20,84 | 21,25 | 18,66 | 19,49 | 48.059.100 | | 2002-07-18 | 00:00:00 | 19,17 | 20,30 | 18,94 | 18,99 | 31.079.700 | | 2002-07-19 | 00:00:00 | 18,41 | 19,14 | 18,00 | 18,13 | 21.144.300 | | 2002-07-22 | 00:00:00 | 18,05 | 18,56 | 16,55 | 17,29 | 32.268.600 | | 2002-07-23 | 00:00:00 | 17,39 | 17,50 | 15,41 | 16,00 | 35.241.300 | | 2002-07-24 | 00:00:00 | 15,78 | 17,28 | 15,77 | 17,02 | 29.377.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
