(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 12,55 | 12,79 | 12,17 | 12,55 | 28.468.200 | | 2002-11-15 | 00:00:00 | 13,20 | 13,91 | 13,05 | 13,47 | 51.358.200 | | 2002-11-18 | 00:00:00 | 14,55 | 14,60 | 13,93 | 13,97 | 49.561.800 | | 2002-11-19 | 00:00:00 | 13,89 | 14,88 | 13,74 | 14,17 | 49.298.700 | | 2002-11-20 | 00:00:00 | 14,60 | 15,00 | 14,41 | 14,88 | 32.319.900 | | 2002-11-21 | 00:00:00 | 15,48 | 16,88 | 15,45 | 16,14 | 51.348.000 | | 2002-11-22 | 00:00:00 | 15,16 | 16,04 | 15,00 | 15,72 | 31.297.500 | | 2002-11-25 | 00:00:00 | 16,45 | 16,69 | 15,81 | 16,29 | 30.752.100 | | 2002-11-26 | 00:00:00 | 16,37 | 16,69 | 15,80 | 15,85 | 27.108.300 | | 2002-11-27 | 00:00:00 | 16,52 | 17,36 | 16,31 | 17,08 | 27.213.900 | | 2002-11-29 | 00:00:00 | 17,53 | 17,78 | 17,00 | 17,13 | 12.984.900 | | 2002-12-02 | 00:00:00 | 18,04 | 18,27 | 16,92 | 17,00 | 29.187.600 | | 2002-12-03 | 00:00:00 | 16,68 | 16,72 | 15,85 | 15,88 | 26.155.500 | | 2002-12-04 | 00:00:00 | 14,76 | 15,00 | 13,93 | 13,98 | 55.163.700 | | 2002-12-05 | 00:00:00 | 14,88 | 14,98 | 13,77 | 14,11 | 39.871.800 | | 2002-12-06 | 00:00:00 | 13,50 | 14,40 | 13,28 | 14,13 | 28.980.600 | | 2002-12-09 | 00:00:00 | 13,67 | 13,89 | 12,89 | 13,00 | 24.244.800 | | 2002-12-10 | 00:00:00 | 13,33 | 14,35 | 13,16 | 14,09 | 34.747.200 | | 2002-12-11 | 00:00:00 | 13,99 | 14,40 | 13,52 | 14,01 | 34.105.200 | | 2002-12-12 | 00:00:00 | 14,53 | 14,70 | 13,75 | 13,78 | 32.563.800 | | 2002-12-13 | 00:00:00 | 13,53 | 13,53 | 13,14 | 13,24 | 17.693.100 | | 2002-12-16 | 00:00:00 | 13,70 | 14,10 | 13,35 | 14,02 | 26.424.300 | | 2002-12-17 | 00:00:00 | 14,27 | 14,75 | 13,89 | 14,00 | 26.943.600 | | 2002-12-18 | 00:00:00 | 13,56 | 13,58 | 12,90 | 12,93 | 28.170.900 | | 2002-12-19 | 00:00:00 | 12,70 | 13,37 | 12,52 | 12,65 | 27.515.100 | | 2002-12-20 | 00:00:00 | 13,05 | 13,19 | 12,19 | 12,82 | 20.114.400 | | 2002-12-23 | 00:00:00 | 12,79 | 13,22 | 12,75 | 12,91 | 12.466.200 | | 2002-12-24 | 00:00:00 | 12,98 | 13,24 | 12,58 | 12,65 | 7.508.400 | | 2002-12-26 | 00:00:00 | 12,86 | 13,05 | 12,31 | 12,42 | 17.994.000 | | 2002-12-27 | 00:00:00 | 12,76 | 12,79 | 11,84 | 11,95 | 17.563.200 | | 2002-12-30 | 00:00:00 | 12,00 | 12,13 | 11,26 | 11,53 | 19.618.500 | | 2002-12-31 | 00:00:00 | 11,41 | 11,80 | 11,19 | 11,51 | 20.634.900 | | 2003-01-02 | 00:00:00 | 12,00 | 12,45 | 11,59 | 12,31 | 32.563.500 | | 2003-01-03 | 00:00:00 | 12,35 | 12,75 | 12,10 | 12,31 | 25.937.400 | | 2003-01-06 | 00:00:00 | 12,61 | 13,51 | 12,60 | 13,31 | 25.835.700 | | 2003-01-07 | 00:00:00 | 13,57 | 13,88 | 13,12 | 13,27 | 37.456.800 | | 2003-01-08 | 00:00:00 | 12,93 | 13,31 | 11,86 | 11,95 | 46.313.100 | | 2003-01-09 | 00:00:00 | 12,32 | 12,45 | 12,04 | 12,16 | 35.901.900 | | 2003-01-10 | 00:00:00 | 12,00 | 12,55 | 11,84 | 12,37 | 23.112.300 | | 2003-01-13 | 00:00:00 | 12,84 | 12,95 | 12,21 | 12,27 | 21.228.000 | | 2003-01-14 | 00:00:00 | 12,31 | 12,48 | 11,99 | 12,36 | 21.713.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
