(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 22,40 | 23,12 | 21,93 | 22,74 | 17.388.000 | | 2004-04-23 | 00:00:00 | 23,02 | 23,63 | 22,95 | 23,24 | 11.098.200 | | 2004-04-26 | 00:00:00 | 23,29 | 23,39 | 22,27 | 22,33 | 10.747.800 | | 2004-04-27 | 00:00:00 | 22,59 | 23,19 | 22,06 | 22,14 | 12.364.200 | | 2004-04-28 | 00:00:00 | 22,15 | 22,49 | 21,88 | 22,05 | 11.719.200 | | 2004-04-29 | 00:00:00 | 21,92 | 22,07 | 21,15 | 21,44 | 16.126.200 | | 2004-04-30 | 00:00:00 | 21,32 | 21,45 | 20,44 | 20,52 | 12.823.200 | | 2004-05-03 | 00:00:00 | 20,74 | 20,95 | 19,90 | 20,26 | 15.266.700 | | 2004-05-04 | 00:00:00 | 20,55 | 21,81 | 20,50 | 21,55 | 19.309.500 | | 2004-05-05 | 00:00:00 | 21,57 | 21,92 | 21,39 | 21,73 | 11.607.000 | | 2004-05-06 | 00:00:00 | 21,51 | 22,08 | 21,05 | 21,91 | 17.783.700 | | 2004-05-07 | 00:00:00 | 22,55 | 22,97 | 21,96 | 22,08 | 23.919.300 | | 2004-05-10 | 00:00:00 | 21,49 | 21,72 | 20,75 | 21,22 | 16.726.800 | | 2004-05-11 | 00:00:00 | 21,49 | 21,95 | 21,40 | 21,74 | 9.998.400 | | 2004-05-12 | 00:00:00 | 21,62 | 21,65 | 20,69 | 21,44 | 12.058.200 | | 2004-05-13 | 00:00:00 | 21,26 | 21,90 | 21,20 | 21,51 | 8.698.800 | | 2004-05-14 | 00:00:00 | 21,60 | 21,98 | 21,40 | 21,51 | 11.475.000 | | 2004-05-17 | 00:00:00 | 21,20 | 21,48 | 20,85 | 21,17 | 7.708.500 | | 2004-05-18 | 00:00:00 | 21,36 | 21,76 | 21,28 | 21,51 | 5.110.500 | | 2004-05-19 | 00:00:00 | 21,99 | 22,30 | 21,35 | 21,46 | 12.456.900 | | 2004-05-20 | 00:00:00 | 21,42 | 21,78 | 21,04 | 21,15 | 10.537.200 | | 2004-05-21 | 00:00:00 | 21,40 | 21,43 | 20,91 | 21,20 | 7.052.400 | | 2004-05-24 | 00:00:00 | 21,16 | 21,37 | 20,88 | 21,13 | 7.540.500 | | 2004-05-25 | 00:00:00 | 21,22 | 22,15 | 20,79 | 22,05 | 17.031.600 | | 2004-05-26 | 00:00:00 | 22,05 | 22,80 | 21,92 | 22,50 | 13.114.200 | | 2004-05-27 | 00:00:00 | 22,87 | 23,21 | 22,54 | 22,57 | 13.913.700 | | 2004-05-28 | 00:00:00 | 22,85 | 23,58 | 22,67 | 23,45 | 15.949.500 | | 2004-06-01 | 00:00:00 | 23,05 | 23,67 | 23,02 | 23,43 | 7.960.500 | | 2004-06-02 | 00:00:00 | 24,00 | 24,11 | 23,23 | 23,25 | 16.095.000 | | 2004-06-03 | 00:00:00 | 23,26 | 23,31 | 22,06 | 22,13 | 17.520.600 | | 2004-06-04 | 00:00:00 | 22,58 | 22,63 | 21,89 | 21,91 | 16.240.200 | | 2004-06-07 | 00:00:00 | 22,27 | 22,69 | 21,99 | 22,44 | 14.298.900 | | 2004-06-08 | 00:00:00 | 22,31 | 22,35 | 21,71 | 22,04 | 15.375.000 | | 2004-06-09 | 00:00:00 | 22,17 | 22,20 | 20,94 | 21,01 | 12.458.400 | | 2004-06-10 | 00:00:00 | 21,35 | 21,39 | 20,61 | 20,80 | 14.112.900 | | 2004-06-14 | 00:00:00 | 20,69 | 20,69 | 19,99 | 20,15 | 10.618.800 | | 2004-06-15 | 00:00:00 | 20,49 | 20,76 | 20,26 | 20,45 | 9.864.600 | | 2004-06-16 | 00:00:00 | 20,39 | 20,52 | 20,05 | 20,13 | 6.314.400 | | 2004-06-17 | 00:00:00 | 20,00 | 20,49 | 19,63 | 19,73 | 12.059.400 | | 2004-06-18 | 00:00:00 | 19,84 | 20,31 | 19,50 | 19,76 | 13.358.400 | | 2004-06-21 | 00:00:00 | 19,79 | 20,10 | 19,28 | 19,41 | 6.664.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
