(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 15,78 | 17,28 | 15,77 | 17,02 | 29.377.500 | 2002-07-25 | 00:00:00 | 16,36 | 16,41 | 14,51 | 15,06 | 44.911.200 | 2002-07-26 | 00:00:00 | 15,50 | 15,86 | 14,30 | 14,71 | 30.547.500 | 2002-07-29 | 00:00:00 | 15,32 | 15,40 | 14,63 | 15,12 | 30.693.000 | 2002-07-30 | 00:00:00 | 15,05 | 16,98 | 15,00 | 16,22 | 45.450.300 | 2002-07-31 | 00:00:00 | 11,82 | 12,06 | 10,94 | 11,07 | 120.928.500 | 2002-08-01 | 00:00:00 | 11,16 | 11,16 | 10,00 | 10,01 | 43.142.700 | 2002-08-02 | 00:00:00 | 10,33 | 10,40 | 9,10 | 9,35 | 44.881.500 | 2002-08-05 | 00:00:00 | 9,21 | 9,23 | 8,49 | 8,60 | 33.267.900 | 2002-08-06 | 00:00:00 | 9,00 | 9,39 | 8,86 | 9,05 | 29.220.000 | 2002-08-07 | 00:00:00 | 9,45 | 9,54 | 8,50 | 8,84 | 22.324.500 | 2002-08-08 | 00:00:00 | 8,93 | 9,58 | 8,70 | 9,42 | 18.885.600 | 2002-08-09 | 00:00:00 | 9,17 | 9,50 | 9,01 | 9,20 | 14.532.600 | 2002-08-12 | 00:00:00 | 9,10 | 9,55 | 8,86 | 9,20 | 14.820.000 | 2002-08-13 | 00:00:00 | 9,26 | 9,71 | 9,00 | 9,01 | 16.360.500 | 2002-08-14 | 00:00:00 | 9,18 | 9,70 | 9,10 | 9,62 | 15.817.200 | 2002-08-15 | 00:00:00 | 9,98 | 10,49 | 9,88 | 10,29 | 28.503.000 | 2002-08-16 | 00:00:00 | 9,74 | 11,05 | 9,44 | 10,69 | 41.435.700 | 2002-08-19 | 00:00:00 | 11,15 | 13,45 | 11,13 | 12,65 | 56.098.200 | 2002-08-20 | 00:00:00 | 12,75 | 13,00 | 11,93 | 12,09 | 35.737.200 | 2002-08-21 | 00:00:00 | 12,64 | 12,89 | 12,05 | 12,73 | 29.871.900 | 2002-08-22 | 00:00:00 | 12,35 | 12,85 | 12,22 | 12,30 | 33.962.400 | 2002-08-23 | 00:00:00 | 11,95 | 12,03 | 11,42 | 11,49 | 22.998.300 | 2002-08-26 | 00:00:00 | 11,71 | 11,79 | 11,04 | 11,58 | 17.464.200 | 2002-08-27 | 00:00:00 | 11,78 | 11,84 | 10,85 | 10,92 | 17.167.800 | 2002-08-28 | 00:00:00 | 10,86 | 10,88 | 10,20 | 10,24 | 17.508.900 | 2002-08-29 | 00:00:00 | 10,11 | 10,84 | 10,03 | 10,37 | 20.388.000 | 2002-08-30 | 00:00:00 | 10,27 | 10,70 | 9,90 | 10,10 | 26.647.200 | 2002-09-03 | 00:00:00 | 9,62 | 9,67 | 9,32 | 9,48 | 21.182.100 | 2002-09-04 | 00:00:00 | 9,51 | 9,76 | 9,01 | 9,42 | 23.263.800 | 2002-09-05 | 00:00:00 | 9,33 | 9,37 | 9,00 | 9,06 | 17.857.800 | 2002-09-06 | 00:00:00 | 9,44 | 9,52 | 9,12 | 9,26 | 18.661.500 | 2002-09-09 | 00:00:00 | 9,19 | 9,54 | 8,91 | 9,25 | 14.451.000 | 2002-09-10 | 00:00:00 | 9,20 | 11,05 | 9,19 | 10,57 | 57.940.800 | 2002-09-11 | 00:00:00 | 10,90 | 11,90 | 10,90 | 11,09 | 41.438.400 | 2002-09-12 | 00:00:00 | 10,82 | 11,41 | 10,62 | 10,74 | 32.373.300 | 2002-09-13 | 00:00:00 | 10,63 | 11,14 | 10,50 | 10,57 | 19.921.800 | 2002-09-16 | 00:00:00 | 10,41 | 10,45 | 9,65 | 9,90 | 23.136.600 | 2002-09-17 | 00:00:00 | 10,34 | 10,59 | 9,69 | 9,75 | 22.101.300 | 2002-09-18 | 00:00:00 | 9,60 | 9,79 | 9,19 | 9,48 | 20.292.300 | 2002-09-19 | 00:00:00 | 9,27 | 9,60 | 9,11 | 9,16 | 15.462.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|