(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 17,74 | 18,50 | 17,73 | 18,28 | 12.350.100 | | 2003-10-30 | 00:00:00 | 18,75 | 18,76 | 17,91 | 17,94 | 14.531.400 | | 2003-10-31 | 00:00:00 | 18,10 | 18,25 | 17,40 | 17,68 | 14.953.800 | | 2003-11-03 | 00:00:00 | 17,59 | 18,35 | 17,51 | 18,01 | 19.343.100 | | 2003-11-04 | 00:00:00 | 18,40 | 18,45 | 17,95 | 18,07 | 17.522.400 | | 2003-11-05 | 00:00:00 | 17,70 | 18,32 | 17,41 | 18,14 | 22.050.600 | | 2003-11-06 | 00:00:00 | 18,41 | 18,50 | 17,84 | 18,17 | 29.382.000 | | 2003-11-07 | 00:00:00 | 21,66 | 22,06 | 21,20 | 21,75 | 107.320.500 | | 2003-11-10 | 00:00:00 | 21,82 | 22,12 | 21,56 | 21,69 | 30.251.400 | | 2003-11-11 | 00:00:00 | 21,20 | 21,57 | 20,77 | 21,15 | 19.978.500 | | 2003-11-12 | 00:00:00 | 21,08 | 21,50 | 20,98 | 21,43 | 15.441.600 | | 2003-11-13 | 00:00:00 | 21,43 | 21,74 | 21,31 | 21,44 | 14.508.300 | | 2003-11-14 | 00:00:00 | 21,50 | 21,50 | 20,11 | 20,17 | 22.210.500 | | 2003-11-17 | 00:00:00 | 19,79 | 20,20 | 19,60 | 19,96 | 14.997.000 | | 2003-11-18 | 00:00:00 | 20,45 | 20,70 | 19,60 | 19,67 | 24.785.700 | | 2003-11-19 | 00:00:00 | 19,81 | 20,30 | 19,74 | 20,22 | 14.188.800 | | 2003-11-20 | 00:00:00 | 19,90 | 20,34 | 19,60 | 19,68 | 18.471.300 | | 2003-11-21 | 00:00:00 | 19,92 | 19,95 | 19,38 | 19,76 | 13.581.000 | | 2003-11-24 | 00:00:00 | 19,95 | 21,00 | 19,81 | 20,95 | 23.516.100 | | 2003-11-25 | 00:00:00 | 21,04 | 21,49 | 20,80 | 21,31 | 20.570.100 | | 2003-11-26 | 00:00:00 | 21,66 | 21,73 | 20,93 | 21,33 | 10.750.800 | | 2003-11-28 | 00:00:00 | 21,32 | 21,38 | 21,05 | 21,23 | 5.153.400 | | 2003-12-01 | 00:00:00 | 21,47 | 21,69 | 21,22 | 21,53 | 13.174.500 | | 2003-12-02 | 00:00:00 | 21,40 | 21,88 | 21,31 | 21,44 | 14.368.500 | | 2003-12-03 | 00:00:00 | 21,50 | 22,20 | 21,17 | 21,22 | 17.750.700 | | 2003-12-04 | 00:00:00 | 21,29 | 21,67 | 20,61 | 21,11 | 13.048.800 | | 2003-12-05 | 00:00:00 | 20,61 | 21,20 | 20,26 | 20,43 | 13.996.200 | | 2003-12-08 | 00:00:00 | 20,43 | 20,79 | 20,25 | 20,58 | 8.524.500 | | 2003-12-09 | 00:00:00 | 20,54 | 20,74 | 19,50 | 19,51 | 14.953.200 | | 2003-12-10 | 00:00:00 | 19,51 | 20,05 | 19,50 | 19,94 | 14.216.400 | | 2003-12-11 | 00:00:00 | 19,93 | 21,20 | 19,89 | 20,95 | 17.371.800 | | 2003-12-12 | 00:00:00 | 21,23 | 21,37 | 20,50 | 20,84 | 17.517.300 | | 2003-12-15 | 00:00:00 | 21,45 | 21,48 | 20,36 | 20,42 | 15.568.800 | | 2003-12-16 | 00:00:00 | 20,30 | 20,83 | 19,94 | 20,70 | 15.043.200 | | 2003-12-17 | 00:00:00 | 20,53 | 20,60 | 19,96 | 20,30 | 12.477.900 | | 2003-12-18 | 00:00:00 | 20,34 | 20,97 | 20,32 | 20,76 | 10.918.200 | | 2003-12-19 | 00:00:00 | 21,28 | 21,60 | 20,84 | 21,07 | 22.923.900 | | 2003-12-22 | 00:00:00 | 20,76 | 21,15 | 20,55 | 21,10 | 9.279.600 | | 2003-12-23 | 00:00:00 | 21,02 | 22,17 | 21,01 | 21,96 | 18.069.000 | | 2003-12-24 | 00:00:00 | 21,95 | 22,02 | 21,74 | 21,80 | 5.271.300 | | 2003-12-26 | 00:00:00 | 21,97 | 22,87 | 21,88 | 22,74 | 9.099.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
