(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 | | 2004-08-17 | 00:00:00 | 10,63 | 11,03 | 10,53 | 10,97 | 18.622.800 | | 2004-08-18 | 00:00:00 | 11,02 | 11,70 | 10,93 | 11,70 | 21.810.600 | | 2004-08-19 | 00:00:00 | 11,63 | 11,84 | 11,48 | 11,66 | 18.110.100 | | 2004-08-20 | 00:00:00 | 11,60 | 12,52 | 11,56 | 12,35 | 29.976.000 | | 2004-08-23 | 00:00:00 | 12,55 | 12,75 | 12,48 | 12,62 | 20.000.700 | | 2004-08-24 | 00:00:00 | 12,80 | 12,86 | 11,91 | 12,15 | 23.485.500 | | 2004-08-25 | 00:00:00 | 12,42 | 12,76 | 12,19 | 12,67 | 18.032.700 | | 2004-08-26 | 00:00:00 | 12,65 | 12,78 | 12,55 | 12,70 | 15.318.000 | | 2004-08-27 | 00:00:00 | 12,71 | 13,12 | 12,70 | 12,94 | 14.128.200 | | 2004-08-30 | 00:00:00 | 12,89 | 12,96 | 12,50 | 12,51 | 15.701.400 | | 2004-08-31 | 00:00:00 | 12,56 | 12,62 | 12,07 | 12,46 | 14.676.600 | | 2004-09-01 | 00:00:00 | 12,30 | 12,88 | 12,14 | 12,70 | 14.793.600 | | 2004-09-02 | 00:00:00 | 12,76 | 13,32 | 12,64 | 13,22 | 19.252.200 | | 2004-09-03 | 00:00:00 | 12,82 | 13,08 | 12,71 | 12,82 | 17.876.400 | | 2004-09-07 | 00:00:00 | 12,90 | 13,17 | 12,41 | 12,58 | 18.183.300 | | 2004-09-08 | 00:00:00 | 12,59 | 12,70 | 12,29 | 12,32 | 20.874.600 | | 2004-09-09 | 00:00:00 | 12,62 | 13,77 | 12,56 | 13,55 | 32.483.100 | | 2004-09-10 | 00:00:00 | 13,32 | 14,14 | 13,28 | 14,07 | 25.983.600 | | 2004-09-13 | 00:00:00 | 14,05 | 14,62 | 14,03 | 14,34 | 24.193.800 | | 2004-09-14 | 00:00:00 | 14,21 | 14,50 | 14,10 | 14,40 | 17.088.900 | | 2004-09-15 | 00:00:00 | 13,96 | 14,00 | 13,42 | 13,60 | 29.097.600 | | 2004-09-16 | 00:00:00 | 13,83 | 14,25 | 13,78 | 14,11 | 20.250.600 | | 2004-09-17 | 00:00:00 | 14,22 | 14,77 | 14,10 | 14,69 | 25.095.000 | | 2004-09-20 | 00:00:00 | 14,40 | 15,09 | 14,22 | 14,67 | 19.865.700 | | 2004-09-21 | 00:00:00 | 15,00 | 15,18 | 14,82 | 15,06 | 12.597.600 | | 2004-09-22 | 00:00:00 | 14,66 | 15,02 | 14,29 | 14,36 | 15.648.000 | | 2004-09-23 | 00:00:00 | 14,53 | 14,57 | 14,11 | 14,49 | 14.466.600 | | 2004-09-24 | 00:00:00 | 14,55 | 14,57 | 13,84 | 14,05 | 11.907.900 | | 2004-09-27 | 00:00:00 | 13,94 | 14,10 | 13,55 | 13,80 | 10.150.500 | | 2004-09-28 | 00:00:00 | 13,77 | 14,12 | 13,58 | 14,00 | 11.871.000 | | 2004-09-29 | 00:00:00 | 13,99 | 14,74 | 13,81 | 14,34 | 13.430.700 | | 2004-09-30 | 00:00:00 | 14,50 | 14,85 | 14,23 | 14,52 | 15.492.000 | | 2004-10-01 | 00:00:00 | 14,59 | 15,20 | 14,52 | 15,12 | 14.760.300 | | 2004-10-04 | 00:00:00 | 15,25 | 15,75 | 15,22 | 15,55 | 16.848.300 | | 2004-10-05 | 00:00:00 | 15,17 | 15,57 | 15,06 | 15,20 | 15.829.500 | | 2004-10-06 | 00:00:00 | 15,17 | 15,33 | 14,82 | 15,26 | 12.462.600 | | 2004-10-07 | 00:00:00 | 15,54 | 15,89 | 15,27 | 15,35 | 19.951.800 | | 2004-10-08 | 00:00:00 | 15,19 | 15,25 | 14,38 | 14,51 | 17.335.500 | | 2004-10-11 | 00:00:00 | 14,53 | 14,82 | 14,27 | 14,53 | 9.346.200 | | 2004-10-12 | 00:00:00 | 14,04 | 14,43 | 13,81 | 14,32 | 20.680.800 | | 2004-10-13 | 00:00:00 | 14,75 | 14,94 | 14,11 | 14,23 | 16.820.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
