(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 | | 2003-12-26 | 00:00:00 | 21,97 | 22,87 | 21,88 | 22,74 | 9.099.000 | | 2003-12-29 | 00:00:00 | 23,17 | 23,78 | 23,06 | 23,70 | 18.915.600 | | 2003-12-30 | 00:00:00 | 23,45 | 24,20 | 23,43 | 23,75 | 13.772.100 | | 2003-12-31 | 00:00:00 | 23,74 | 23,85 | 22,82 | 23,20 | 12.431.700 | | 2004-01-02 | 00:00:00 | 23,57 | 23,89 | 23,08 | 23,08 | 10.910.400 | | 2004-01-05 | 00:00:00 | 23,43 | 23,99 | 23,22 | 23,83 | 14.382.300 | | 2004-01-06 | 00:00:00 | 23,76 | 25,13 | 23,65 | 24,80 | 27.333.600 | | 2004-01-07 | 00:00:00 | 24,52 | 25,14 | 24,35 | 25,02 | 16.825.800 | | 2004-01-08 | 00:00:00 | 25,33 | 25,45 | 24,87 | 25,11 | 10.843.800 | | 2004-01-09 | 00:00:00 | 24,94 | 25,78 | 24,74 | 25,47 | 19.164.600 | | 2004-01-12 | 00:00:00 | 25,56 | 25,84 | 25,32 | 25,76 | 13.549.500 | | 2004-01-13 | 00:00:00 | 25,63 | 25,88 | 24,16 | 24,43 | 21.645.000 | | 2004-01-14 | 00:00:00 | 24,55 | 24,90 | 24,02 | 24,25 | 13.621.800 | | 2004-01-15 | 00:00:00 | 24,07 | 24,49 | 23,64 | 24,29 | 15.230.100 | | 2004-01-16 | 00:00:00 | 24,54 | 24,87 | 24,31 | 24,66 | 11.293.200 | | 2004-01-20 | 00:00:00 | 24,96 | 25,39 | 24,68 | 25,35 | 12.194.100 | | 2004-01-21 | 00:00:00 | 25,14 | 25,24 | 24,14 | 24,18 | 12.361.500 | | 2004-01-22 | 00:00:00 | 24,31 | 24,70 | 23,33 | 23,62 | 15.143.100 | | 2004-01-23 | 00:00:00 | 23,50 | 23,97 | 23,04 | 23,09 | 12.061.800 | | 2004-01-26 | 00:00:00 | 23,24 | 24,10 | 23,06 | 24,00 | 9.842.100 | | 2004-01-27 | 00:00:00 | 23,52 | 23,90 | 22,45 | 22,63 | 23.352.600 | | 2004-01-28 | 00:00:00 | 22,92 | 23,28 | 22,45 | 22,57 | 15.380.100 | | 2004-01-29 | 00:00:00 | 22,64 | 22,75 | 21,15 | 21,91 | 23.242.500 | | 2004-01-30 | 00:00:00 | 21,86 | 22,75 | 21,73 | 22,25 | 11.661.600 | | 2004-02-02 | 00:00:00 | 22,43 | 23,05 | 22,20 | 22,61 | 14.021.100 | | 2004-02-03 | 00:00:00 | 22,55 | 22,94 | 22,23 | 22,53 | 10.450.800 | | 2004-02-04 | 00:00:00 | 22,21 | 22,39 | 21,89 | 21,92 | 10.920.000 | | 2004-02-05 | 00:00:00 | 22,04 | 22,50 | 21,90 | 22,25 | 8.299.500 | | 2004-02-06 | 00:00:00 | 22,54 | 23,08 | 22,42 | 22,76 | 11.778.300 | | 2004-02-09 | 00:00:00 | 22,93 | 23,30 | 22,59 | 22,60 | 9.349.800 | | 2004-02-10 | 00:00:00 | 22,67 | 23,45 | 22,66 | 23,43 | 12.742.500 | | 2004-02-11 | 00:00:00 | 23,73 | 24,33 | 23,65 | 24,25 | 18.445.200 | | 2004-02-12 | 00:00:00 | 24,12 | 24,25 | 23,15 | 23,52 | 24.372.300 | | 2004-02-13 | 00:00:00 | 22,90 | 23,89 | 22,70 | 23,30 | 43.687.500 | | 2004-02-17 | 00:00:00 | 23,39 | 23,63 | 23,07 | 23,56 | 14.399.400 | | 2004-02-18 | 00:00:00 | 23,63 | 23,75 | 23,40 | 23,56 | 8.006.100 | | 2004-02-19 | 00:00:00 | 23,85 | 24,27 | 23,50 | 23,55 | 15.775.800 | | 2004-02-20 | 00:00:00 | 23,51 | 24,20 | 23,38 | 24,14 | 15.453.000 | | 2004-02-23 | 00:00:00 | 24,10 | 24,14 | 22,98 | 23,30 | 21.333.300 | | 2004-02-24 | 00:00:00 | 22,90 | 23,19 | 22,12 | 22,37 | 17.709.600 | | 2004-02-25 | 00:00:00 | 22,51 | 22,93 | 22,26 | 22,50 | 16.312.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
