(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 | | 2005-07-29 | 00:00:00 | 27,16 | 27,45 | 26,84 | 27,06 | 8.791.500 | | 2005-08-01 | 00:00:00 | 27,22 | 27,59 | 27,04 | 27,47 | 9.726.000 | | 2005-08-02 | 00:00:00 | 27,50 | 27,93 | 27,46 | 27,84 | 10.566.300 | | 2005-08-03 | 00:00:00 | 27,84 | 28,10 | 27,59 | 27,84 | 12.956.400 | | 2005-08-04 | 00:00:00 | 27,63 | 27,75 | 27,49 | 27,55 | 8.910.600 | | 2005-08-05 | 00:00:00 | 27,51 | 28,31 | 27,32 | 28,25 | 17.102.400 | | 2005-08-08 | 00:00:00 | 28,44 | 28,97 | 28,15 | 28,35 | 18.138.600 | | 2005-08-09 | 00:00:00 | 28,39 | 28,46 | 27,97 | 28,28 | 7.297.500 | | 2005-08-10 | 00:00:00 | 28,40 | 28,54 | 27,57 | 27,86 | 11.013.900 | | 2005-08-11 | 00:00:00 | 27,86 | 28,30 | 27,59 | 28,25 | 17.538.900 | | 2005-08-12 | 00:00:00 | 29,91 | 30,21 | 28,89 | 29,95 | 57.385.500 | | 2005-08-15 | 00:00:00 | 30,05 | 31,02 | 29,67 | 30,71 | 22.070.100 | | 2005-08-16 | 00:00:00 | 30,42 | 30,69 | 29,97 | 30,19 | 15.937.200 | | 2005-08-17 | 00:00:00 | 30,06 | 30,56 | 30,04 | 30,19 | 15.189.300 | | 2005-08-18 | 00:00:00 | 29,96 | 30,11 | 29,28 | 29,41 | 20.568.300 | | 2005-08-19 | 00:00:00 | 29,46 | 29,55 | 29,11 | 29,20 | 10.555.800 | | 2005-08-22 | 00:00:00 | 29,15 | 29,62 | 28,62 | 28,96 | 13.680.600 | | 2005-08-23 | 00:00:00 | 28,93 | 29,30 | 28,83 | 29,15 | 6.361.500 | | 2005-08-24 | 00:00:00 | 28,96 | 29,79 | 28,82 | 29,17 | 12.865.500 | | 2005-08-25 | 00:00:00 | 29,30 | 29,53 | 29,05 | 29,37 | 7.412.100 | | 2005-08-26 | 00:00:00 | 29,40 | 29,40 | 28,64 | 28,92 | 8.085.900 | | 2005-08-29 | 00:00:00 | 28,65 | 29,00 | 28,42 | 28,97 | 8.584.800 | | 2005-08-30 | 00:00:00 | 28,92 | 30,08 | 28,88 | 30,01 | 23.721.300 | | 2005-08-31 | 00:00:00 | 29,94 | 31,06 | 29,85 | 30,68 | 22.670.100 | | 2005-09-01 | 00:00:00 | 30,59 | 30,97 | 30,43 | 30,69 | 13.922.100 | | 2005-09-02 | 00:00:00 | 30,75 | 30,75 | 30,09 | 30,19 | 11.745.000 | | 2005-09-06 | 00:00:00 | 30,30 | 30,60 | 29,84 | 30,44 | 10.577.400 | | 2005-09-07 | 00:00:00 | 30,40 | 31,49 | 30,32 | 31,41 | 14.700.300 | | 2005-09-08 | 00:00:00 | 31,22 | 32,17 | 31,22 | 31,78 | 16.152.900 | | 2005-09-09 | 00:00:00 | 32,12 | 32,26 | 31,60 | 32,19 | 11.355.900 | | 2005-09-12 | 00:00:00 | 32,22 | 32,32 | 31,70 | 32,08 | 13.914.600 | | 2005-09-13 | 00:00:00 | 31,93 | 33,21 | 31,93 | 33,05 | 21.368.100 | | 2005-09-14 | 00:00:00 | 32,80 | 33,24 | 32,50 | 32,65 | 12.586.200 | | 2005-09-15 | 00:00:00 | 33,15 | 33,60 | 32,95 | 33,23 | 18.993.900 | | 2005-09-16 | 00:00:00 | 33,51 | 33,69 | 32,98 | 33,25 | 12.995.700 | | 2005-09-19 | 00:00:00 | 33,21 | 33,32 | 32,60 | 32,78 | 10.707.900 | | 2005-09-20 | 00:00:00 | 33,03 | 33,79 | 32,99 | 33,42 | 13.054.800 | | 2005-09-21 | 00:00:00 | 33,29 | 33,95 | 32,84 | 33,13 | 15.641.400 | | 2005-09-22 | 00:00:00 | 33,21 | 33,21 | 31,65 | 32,24 | 18.478.800 | | 2005-09-23 | 00:00:00 | 32,17 | 32,99 | 31,90 | 32,71 | 7.866.000 | | 2005-09-26 | 00:00:00 | 32,96 | 33,21 | 32,37 | 32,98 | 10.169.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
