(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 | | 2004-06-21 | 00:00:00 | 19,79 | 20,10 | 19,28 | 19,41 | 6.664.200 | | 2004-06-22 | 00:00:00 | 19,52 | 20,05 | 19,39 | 19,96 | 10.757.700 | | 2004-06-23 | 00:00:00 | 19,90 | 20,38 | 19,85 | 20,30 | 6.616.500 | | 2004-06-24 | 00:00:00 | 20,84 | 20,91 | 19,97 | 20,12 | 14.766.300 | | 2004-06-25 | 00:00:00 | 20,26 | 20,49 | 20,02 | 20,25 | 8.228.100 | | 2004-06-28 | 00:00:00 | 20,54 | 20,61 | 20,00 | 20,08 | 7.484.400 | | 2004-06-29 | 00:00:00 | 20,20 | 20,80 | 20,12 | 20,77 | 9.096.300 | | 2004-06-30 | 00:00:00 | 20,22 | 20,79 | 20,22 | 20,47 | 8.231.700 | | 2004-07-01 | 00:00:00 | 20,70 | 20,73 | 19,50 | 19,53 | 12.640.500 | | 2004-07-02 | 00:00:00 | 19,74 | 19,75 | 19,11 | 19,26 | 7.373.700 | | 2004-07-06 | 00:00:00 | 19,03 | 19,23 | 17,92 | 18,13 | 14.384.700 | | 2004-07-07 | 00:00:00 | 18,36 | 18,74 | 18,13 | 18,22 | 8.603.400 | | 2004-07-08 | 00:00:00 | 18,05 | 18,35 | 17,63 | 17,66 | 10.751.400 | | 2004-07-09 | 00:00:00 | 17,64 | 17,66 | 16,57 | 16,90 | 27.862.500 | | 2004-07-12 | 00:00:00 | 16,43 | 16,90 | 16,29 | 16,51 | 16.901.100 | | 2004-07-13 | 00:00:00 | 16,71 | 17,00 | 16,30 | 16,48 | 14.177.700 | | 2004-07-14 | 00:00:00 | 15,90 | 16,34 | 15,43 | 15,75 | 22.540.200 | | 2004-07-15 | 00:00:00 | 15,91 | 16,08 | 15,54 | 15,64 | 15.283.800 | | 2004-07-16 | 00:00:00 | 16,12 | 16,14 | 15,18 | 15,18 | 11.617.500 | | 2004-07-19 | 00:00:00 | 15,22 | 15,52 | 15,01 | 15,35 | 11.527.200 | | 2004-07-20 | 00:00:00 | 15,34 | 15,72 | 15,19 | 15,66 | 8.538.600 | | 2004-07-21 | 00:00:00 | 15,90 | 15,92 | 14,66 | 14,71 | 15.335.400 | | 2004-07-22 | 00:00:00 | 14,88 | 15,10 | 14,40 | 15,02 | 13.036.500 | | 2004-07-23 | 00:00:00 | 15,12 | 15,14 | 14,52 | 14,62 | 9.287.400 | | 2004-07-26 | 00:00:00 | 14,81 | 14,94 | 14,07 | 14,21 | 12.580.200 | | 2004-07-27 | 00:00:00 | 14,28 | 14,72 | 13,84 | 14,68 | 19.747.200 | | 2004-07-28 | 00:00:00 | 14,65 | 14,70 | 13,90 | 14,31 | 12.627.900 | | 2004-07-29 | 00:00:00 | 14,51 | 15,62 | 14,44 | 15,25 | 18.684.000 | | 2004-07-30 | 00:00:00 | 15,06 | 15,70 | 15,03 | 15,42 | 10.098.900 | | 2004-08-02 | 00:00:00 | 15,43 | 15,68 | 15,17 | 15,62 | 10.524.600 | | 2004-08-03 | 00:00:00 | 15,69 | 15,70 | 14,69 | 14,81 | 18.538.500 | | 2004-08-04 | 00:00:00 | 14,65 | 15,11 | 14,63 | 14,97 | 12.695.400 | | 2004-08-05 | 00:00:00 | 15,13 | 15,20 | 14,30 | 14,56 | 21.498.000 | | 2004-08-06 | 00:00:00 | 10,11 | 10,20 | 9,30 | 9,43 | 127.223.700 | | 2004-08-09 | 00:00:00 | 9,67 | 10,07 | 9,51 | 9,85 | 39.480.300 | | 2004-08-10 | 00:00:00 | 10,40 | 10,73 | 10,23 | 10,63 | 51.297.900 | | 2004-08-11 | 00:00:00 | 10,49 | 10,49 | 10,25 | 10,32 | 24.095.400 | | 2004-08-12 | 00:00:00 | 10,35 | 10,38 | 10,06 | 10,08 | 16.359.600 | | 2004-08-13 | 00:00:00 | 10,32 | 10,57 | 10,23 | 10,50 | 20.392.500 | | 2004-08-16 | 00:00:00 | 10,38 | 10,66 | 10,32 | 10,40 | 13.293.300 | | 2004-08-17 | 00:00:00 | 10,63 | 11,03 | 10,53 | 10,97 | 18.622.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
