(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 41,90 | 43,97 | 40,56 | 43,63 | 59.133.600 | 2002-04-02 | 00:00:00 | 42,32 | 44,69 | 42,24 | 42,49 | 35.950.200 | 2002-04-03 | 00:00:00 | 42,68 | 43,84 | 41,80 | 43,29 | 27.366.000 | 2002-04-04 | 00:00:00 | 42,96 | 44,55 | 42,37 | 43,08 | 28.274.100 | 2002-04-05 | 00:00:00 | 43,36 | 44,06 | 41,66 | 42,10 | 25.672.500 | 2002-04-08 | 00:00:00 | 40,15 | 43,51 | 40,14 | 43,51 | 28.782.900 | 2002-04-09 | 00:00:00 | 43,94 | 44,30 | 40,66 | 40,76 | 34.519.200 | 2002-04-10 | 00:00:00 | 41,09 | 41,40 | 35,60 | 38,51 | 92.243.100 | 2002-04-11 | 00:00:00 | 38,20 | 38,69 | 36,40 | 36,82 | 35.932.200 | 2002-04-12 | 00:00:00 | 37,64 | 37,94 | 35,53 | 36,68 | 34.422.000 | 2002-04-15 | 00:00:00 | 37,39 | 38,79 | 37,30 | 38,16 | 28.930.200 | 2002-04-16 | 00:00:00 | 39,87 | 40,28 | 39,04 | 39,82 | 21.371.400 | 2002-04-17 | 00:00:00 | 40,29 | 40,88 | 39,03 | 40,29 | 23.612.100 | 2002-04-18 | 00:00:00 | 39,88 | 40,31 | 38,75 | 39,62 | 17.328.900 | 2002-04-19 | 00:00:00 | 38,28 | 38,75 | 36,87 | 36,92 | 28.141.800 | 2002-04-22 | 00:00:00 | 36,51 | 37,85 | 36,50 | 37,10 | 20.204.400 | 2002-04-23 | 00:00:00 | 37,39 | 37,82 | 35,27 | 35,60 | 19.337.700 | 2002-04-24 | 00:00:00 | 36,01 | 36,54 | 32,39 | 32,48 | 39.573.900 | 2002-04-25 | 00:00:00 | 32,35 | 34,39 | 32,34 | 33,74 | 29.207.400 | 2002-04-26 | 00:00:00 | 34,11 | 34,15 | 30,37 | 30,37 | 29.778.000 | 2002-04-29 | 00:00:00 | 33,96 | 35,94 | 32,82 | 35,43 | 98.271.300 | 2002-04-30 | 00:00:00 | 36,27 | 36,75 | 34,05 | 34,81 | 44.412.600 | 2002-05-01 | 00:00:00 | 34,24 | 35,93 | 33,35 | 35,44 | 42.972.600 | 2002-05-02 | 00:00:00 | 35,61 | 36,49 | 34,00 | 34,01 | 28.127.100 | 2002-05-03 | 00:00:00 | 34,05 | 34,31 | 32,58 | 32,75 | 21.318.900 | 2002-05-06 | 00:00:00 | 31,90 | 33,40 | 31,24 | 31,50 | 27.551.100 | 2002-05-07 | 00:00:00 | 32,20 | 32,87 | 30,71 | 32,29 | 35.311.200 | 2002-05-08 | 00:00:00 | 34,49 | 36,56 | 33,40 | 36,00 | 42.217.200 | 2002-05-09 | 00:00:00 | 35,89 | 36,63 | 34,40 | 34,46 | 30.771.000 | 2002-05-10 | 00:00:00 | 35,17 | 35,30 | 31,50 | 31,88 | 33.038.700 | 2002-05-13 | 00:00:00 | 32,21 | 33,92 | 31,94 | 33,81 | 20.022.300 | 2002-05-14 | 00:00:00 | 35,97 | 37,55 | 35,35 | 37,17 | 38.152.800 | 2002-05-15 | 00:00:00 | 36,60 | 38,60 | 36,09 | 37,90 | 37.613.700 | 2002-05-16 | 00:00:00 | 37,91 | 38,75 | 37,14 | 37,97 | 24.639.000 | 2002-05-17 | 00:00:00 | 39,00 | 39,28 | 38,03 | 39,17 | 23.360.100 | 2002-05-20 | 00:00:00 | 38,84 | 39,85 | 38,66 | 39,59 | 23.835.300 | 2002-05-21 | 00:00:00 | 40,10 | 40,65 | 36,53 | 36,57 | 34.565.100 | 2002-05-22 | 00:00:00 | 36,86 | 38,27 | 36,80 | 38,05 | 38.699.700 | 2002-05-23 | 00:00:00 | 38,16 | 38,24 | 34,60 | 35,73 | 63.919.500 | 2002-05-24 | 00:00:00 | 35,05 | 35,23 | 34,22 | 35,03 | 18.444.600 | 2002-05-28 | 00:00:00 | 35,34 | 35,36 | 32,94 | 33,64 | 34.177.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|