(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 | | 2006-03-20 | 00:00:00 | 49,20 | 49,21 | 48,35 | 48,40 | 7.344.300 | | 2006-03-21 | 00:00:00 | 49,52 | 51,70 | 49,46 | 50,79 | 30.733.800 | | 2006-03-22 | 00:00:00 | 49,50 | 49,74 | 48,22 | 49,33 | 28.964.400 | | 2006-03-23 | 00:00:00 | 49,50 | 50,45 | 48,94 | 50,25 | 16.549.800 | | 2006-03-24 | 00:00:00 | 50,38 | 52,04 | 50,30 | 51,95 | 17.198.400 | | 2006-03-27 | 00:00:00 | 51,99 | 53,39 | 51,82 | 53,35 | 16.286.100 | | 2006-03-28 | 00:00:00 | 53,11 | 54,88 | 53,00 | 54,17 | 19.880.100 | | 2006-03-29 | 00:00:00 | 54,40 | 57,18 | 53,95 | 57,08 | 24.677.400 | | 2006-03-30 | 00:00:00 | 57,14 | 57,78 | 56,11 | 57,47 | 26.582.700 | | 2006-03-31 | 00:00:00 | 57,43 | 58,23 | 56,91 | 57,26 | 20.889.000 | | 2006-04-03 | 00:00:00 | 57,56 | 58,70 | 56,84 | 57,90 | 24.222.900 | | 2006-04-04 | 00:00:00 | 57,98 | 60,70 | 57,92 | 60,61 | 30.015.300 | | 2006-04-05 | 00:00:00 | 60,50 | 61,40 | 59,21 | 61,10 | 27.824.400 | | 2006-04-06 | 00:00:00 | 60,94 | 61,68 | 60,10 | 61,22 | 19.732.800 | | 2006-04-07 | 00:00:00 | 30,48 | 30,75 | 29,93 | 30,53 | 17.066.800 | | 2006-04-10 | 00:00:00 | 30,46 | 30,64 | 29,77 | 30,00 | 15.855.800 | | 2006-04-11 | 00:00:00 | 30,10 | 30,10 | 29,09 | 29,27 | 17.551.800 | | 2006-04-12 | 00:00:00 | 29,46 | 30,61 | 29,30 | 30,45 | 14.957.700 | | 2006-04-13 | 00:00:00 | 29,80 | 30,14 | 29,48 | 29,60 | 18.459.000 | | 2006-04-17 | 00:00:00 | 29,55 | 30,42 | 29,44 | 29,68 | 11.096.700 | | 2006-04-18 | 00:00:00 | 29,15 | 29,16 | 28,19 | 28,98 | 29.137.200 | | 2006-04-19 | 00:00:00 | 28,80 | 29,48 | 28,40 | 29,16 | 12.936.900 | | 2006-04-20 | 00:00:00 | 28,90 | 29,64 | 28,42 | 29,12 | 13.817.100 | | 2006-04-21 | 00:00:00 | 29,21 | 29,33 | 27,73 | 28,07 | 19.250.400 | | 2006-04-24 | 00:00:00 | 28,25 | 29,21 | 27,75 | 28,93 | 16.921.200 | | 2006-04-25 | 00:00:00 | 28,60 | 28,98 | 28,10 | 28,91 | 17.994.200 | | 2006-04-26 | 00:00:00 | 29,02 | 29,46 | 28,40 | 28,71 | 8.263.200 | | 2006-04-27 | 00:00:00 | 28,60 | 29,44 | 27,98 | 29,17 | 11.574.200 | | 2006-04-28 | 00:00:00 | 29,19 | 29,59 | 28,94 | 29,22 | 7.118.400 | | 2006-05-01 | 00:00:00 | 29,42 | 31,47 | 29,42 | 30,90 | 22.561.800 | | 2006-05-02 | 00:00:00 | 31,13 | 31,50 | 30,33 | 30,86 | 13.492.500 | | 2006-05-03 | 00:00:00 | 30,51 | 31,40 | 30,48 | 31,06 | 9.452.800 | | 2006-05-04 | 00:00:00 | 30,45 | 31,20 | 30,29 | 30,86 | 12.778.200 | | 2006-05-05 | 00:00:00 | 31,02 | 31,39 | 30,59 | 31,28 | 8.454.600 | | 2006-05-08 | 00:00:00 | 31,20 | 31,88 | 30,85 | 31,14 | 12.590.600 | | 2006-05-09 | 00:00:00 | 31,10 | 31,26 | 30,15 | 30,19 | 14.041.200 | | 2006-05-10 | 00:00:00 | 29,83 | 30,18 | 29,22 | 29,52 | 18.831.600 | | 2006-05-11 | 00:00:00 | 29,82 | 30,10 | 28,24 | 28,47 | 30.027.800 | | 2006-05-12 | 00:00:00 | 27,79 | 27,93 | 25,74 | 26,33 | 39.204.300 | | 2006-05-15 | 00:00:00 | 26,28 | 26,94 | 26,05 | 26,71 | 13.834.500 | | 2006-05-16 | 00:00:00 | 26,86 | 26,87 | 25,84 | 26,01 | 12.438.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
