(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 | | 2004-10-13 | 00:00:00 | 14,75 | 14,94 | 14,11 | 14,23 | 16.820.400 | | 2004-10-14 | 00:00:00 | 14,36 | 14,36 | 13,70 | 13,80 | 12.831.600 | | 2004-10-15 | 00:00:00 | 13,83 | 13,85 | 13,08 | 13,42 | 32.012.100 | | 2004-10-18 | 00:00:00 | 13,34 | 13,80 | 13,23 | 13,66 | 14.349.300 | | 2004-10-19 | 00:00:00 | 13,97 | 14,11 | 13,47 | 13,57 | 15.462.000 | | 2004-10-20 | 00:00:00 | 13,53 | 13,79 | 13,45 | 13,73 | 13.505.100 | | 2004-10-21 | 00:00:00 | 13,87 | 14,22 | 13,76 | 14,04 | 25.349.100 | | 2004-10-22 | 00:00:00 | 14,17 | 14,20 | 13,24 | 13,28 | 17.161.500 | | 2004-10-25 | 00:00:00 | 13,17 | 13,63 | 13,14 | 13,34 | 13.229.100 | | 2004-10-26 | 00:00:00 | 14,65 | 15,19 | 14,17 | 14,49 | 61.394.400 | | 2004-10-27 | 00:00:00 | 14,23 | 15,16 | 14,23 | 14,89 | 26.850.900 | | 2004-10-28 | 00:00:00 | 14,69 | 15,00 | 14,59 | 14,73 | 14.038.800 | | 2004-10-29 | 00:00:00 | 14,59 | 14,79 | 14,34 | 14,47 | 18.571.500 | | 2004-11-01 | 00:00:00 | 14,67 | 14,79 | 14,48 | 14,78 | 16.347.300 | | 2004-11-02 | 00:00:00 | 14,74 | 15,30 | 14,62 | 14,99 | 27.393.900 | | 2004-11-03 | 00:00:00 | 15,60 | 15,65 | 15,05 | 15,13 | 22.758.900 | | 2004-11-04 | 00:00:00 | 15,24 | 15,60 | 14,92 | 15,41 | 24.888.600 | | 2004-11-05 | 00:00:00 | 17,80 | 18,77 | 17,44 | 17,64 | 96.225.300 | | 2004-11-08 | 00:00:00 | 17,45 | 18,07 | 17,37 | 17,83 | 17.965.500 | | 2004-11-09 | 00:00:00 | 17,56 | 17,98 | 17,55 | 17,72 | 15.398.400 | | 2004-11-10 | 00:00:00 | 17,70 | 17,89 | 17,62 | 17,72 | 16.147.800 | | 2004-11-11 | 00:00:00 | 17,83 | 18,07 | 17,71 | 18,07 | 12.675.000 | | 2004-11-12 | 00:00:00 | 18,35 | 18,40 | 17,92 | 18,10 | 16.176.900 | | 2004-11-15 | 00:00:00 | 17,92 | 18,50 | 17,81 | 18,37 | 13.411.800 | | 2004-11-16 | 00:00:00 | 18,43 | 18,63 | 17,97 | 18,31 | 11.818.200 | | 2004-11-17 | 00:00:00 | 18,60 | 19,11 | 18,42 | 18,62 | 15.069.300 | | 2004-11-18 | 00:00:00 | 18,78 | 19,02 | 18,39 | 18,86 | 13.313.100 | | 2004-11-19 | 00:00:00 | 20,30 | 20,53 | 18,81 | 18,96 | 53.151.300 | | 2004-11-22 | 00:00:00 | 19,03 | 19,50 | 18,85 | 19,50 | 18.344.700 | | 2004-11-23 | 00:00:00 | 19,34 | 19,79 | 19,18 | 19,58 | 16.922.400 | | 2004-11-24 | 00:00:00 | 19,56 | 19,98 | 19,51 | 19,66 | 10.714.500 | | 2004-11-26 | 00:00:00 | 19,75 | 20,04 | 19,58 | 19,86 | 8.769.000 | | 2004-11-29 | 00:00:00 | 20,01 | 20,15 | 19,30 | 19,47 | 17.609.700 | | 2004-11-30 | 00:00:00 | 19,55 | 19,57 | 19,02 | 19,13 | 14.413.500 | | 2004-12-01 | 00:00:00 | 19,30 | 19,61 | 19,16 | 19,61 | 12.864.300 | | 2004-12-02 | 00:00:00 | 19,42 | 20,02 | 19,27 | 19,87 | 18.966.300 | | 2004-12-03 | 00:00:00 | 20,35 | 21,00 | 20,28 | 20,73 | 33.682.800 | | 2004-12-06 | 00:00:00 | 20,83 | 21,89 | 20,46 | 21,72 | 24.262.500 | | 2004-12-07 | 00:00:00 | 22,99 | 24,96 | 22,54 | 22,81 | 73.176.300 | | 2004-12-08 | 00:00:00 | 23,13 | 23,50 | 22,90 | 23,08 | 21.818.100 | | 2004-12-09 | 00:00:00 | 22,67 | 23,11 | 22,23 | 22,87 | 21.749.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
