(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 12,94 | 13,90 | 12,88 | 13,82 | 34.068.300 | | 2003-03-14 | 00:00:00 | 13,87 | 14,00 | 13,32 | 13,42 | 27.355.500 | | 2003-03-17 | 00:00:00 | 13,20 | 14,47 | 13,17 | 14,20 | 32.695.200 | | 2003-03-18 | 00:00:00 | 14,15 | 14,31 | 13,80 | 14,09 | 23.307.000 | | 2003-03-19 | 00:00:00 | 14,12 | 14,26 | 13,66 | 14,16 | 17.824.800 | | 2003-03-20 | 00:00:00 | 14,16 | 14,59 | 13,79 | 14,29 | 19.501.500 | | 2003-03-21 | 00:00:00 | 14,78 | 14,83 | 13,52 | 14,16 | 42.045.000 | | 2003-03-24 | 00:00:00 | 13,58 | 14,00 | 13,50 | 13,63 | 20.975.400 | | 2003-03-25 | 00:00:00 | 13,67 | 14,23 | 13,62 | 14,02 | 16.820.700 | | 2003-03-26 | 00:00:00 | 14,33 | 14,65 | 14,22 | 14,41 | 27.696.000 | | 2003-03-27 | 00:00:00 | 14,22 | 14,52 | 13,96 | 14,00 | 34.818.300 | | 2003-03-28 | 00:00:00 | 14,00 | 14,05 | 13,21 | 13,43 | 32.267.100 | | 2003-03-31 | 00:00:00 | 13,02 | 13,18 | 12,82 | 12,88 | 17.012.700 | | 2003-04-01 | 00:00:00 | 13,15 | 13,40 | 12,86 | 13,26 | 13.345.200 | | 2003-04-02 | 00:00:00 | 13,71 | 13,98 | 13,53 | 13,75 | 19.297.500 | | 2003-04-03 | 00:00:00 | 14,00 | 14,00 | 13,64 | 13,93 | 17.569.500 | | 2003-04-04 | 00:00:00 | 13,97 | 13,99 | 13,33 | 13,39 | 12.846.000 | | 2003-04-07 | 00:00:00 | 14,29 | 14,40 | 13,40 | 13,53 | 16.781.400 | | 2003-04-08 | 00:00:00 | 13,65 | 13,72 | 13,31 | 13,40 | 11.875.800 | | 2003-04-09 | 00:00:00 | 13,45 | 13,81 | 13,31 | 13,33 | 17.356.500 | | 2003-04-10 | 00:00:00 | 13,51 | 13,53 | 13,27 | 13,40 | 9.102.600 | | 2003-04-11 | 00:00:00 | 13,55 | 13,66 | 13,12 | 13,25 | 9.354.600 | | 2003-04-14 | 00:00:00 | 13,05 | 13,52 | 13,01 | 13,48 | 11.144.400 | | 2003-04-15 | 00:00:00 | 13,39 | 13,58 | 13,06 | 13,41 | 12.255.300 | | 2003-04-16 | 00:00:00 | 13,72 | 13,75 | 13,30 | 13,41 | 16.799.700 | | 2003-04-17 | 00:00:00 | 13,51 | 13,68 | 13,23 | 13,65 | 13.018.500 | | 2003-04-21 | 00:00:00 | 13,67 | 14,04 | 13,54 | 14,00 | 14.928.600 | | 2003-04-22 | 00:00:00 | 13,93 | 14,19 | 13,70 | 14,18 | 19.684.800 | | 2003-04-23 | 00:00:00 | 14,16 | 14,59 | 14,05 | 14,50 | 15.155.100 | | 2003-04-24 | 00:00:00 | 14,51 | 14,51 | 13,88 | 14,07 | 16.522.800 | | 2003-04-25 | 00:00:00 | 13,99 | 14,23 | 13,42 | 13,55 | 22.116.300 | | 2003-04-28 | 00:00:00 | 13,71 | 14,21 | 13,55 | 13,96 | 16.874.700 | | 2003-04-29 | 00:00:00 | 14,28 | 14,59 | 14,17 | 14,39 | 16.758.600 | | 2003-04-30 | 00:00:00 | 14,31 | 14,70 | 14,25 | 14,33 | 11.665.500 | | 2003-05-01 | 00:00:00 | 14,23 | 14,56 | 14,15 | 14,42 | 18.334.200 | | 2003-05-02 | 00:00:00 | 14,61 | 16,00 | 14,53 | 15,90 | 42.277.200 | | 2003-05-05 | 00:00:00 | 16,05 | 17,04 | 15,76 | 16,29 | 39.404.100 | | 2003-05-06 | 00:00:00 | 16,21 | 16,73 | 16,05 | 16,31 | 28.596.600 | | 2003-05-07 | 00:00:00 | 16,07 | 16,45 | 15,77 | 16,05 | 22.434.300 | | 2003-05-08 | 00:00:00 | 15,85 | 16,70 | 15,65 | 16,06 | 48.936.300 | | 2003-05-09 | 00:00:00 | 18,83 | 21,53 | 18,30 | 21,37 | 230.771.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
