(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 | | 2002-09-19 | 00:00:00 | 9,27 | 9,60 | 9,11 | 9,16 | 15.462.300 | | 2002-09-20 | 00:00:00 | 9,23 | 9,42 | 9,01 | 9,21 | 17.182.800 | | 2002-09-23 | 00:00:00 | 9,06 | 9,15 | 8,75 | 8,81 | 13.041.900 | | 2002-09-24 | 00:00:00 | 8,71 | 9,30 | 8,55 | 8,88 | 15.611.100 | | 2002-09-25 | 00:00:00 | 9,40 | 9,55 | 9,03 | 9,37 | 22.415.400 | | 2002-09-26 | 00:00:00 | 9,55 | 9,65 | 8,73 | 8,87 | 18.489.000 | | 2002-09-27 | 00:00:00 | 8,85 | 9,08 | 8,55 | 8,56 | 16.267.200 | | 2002-09-30 | 00:00:00 | 8,53 | 8,93 | 8,35 | 8,56 | 14.603.100 | | 2002-10-01 | 00:00:00 | 8,63 | 9,10 | 8,32 | 9,02 | 22.209.000 | | 2002-10-02 | 00:00:00 | 9,09 | 9,55 | 9,01 | 9,01 | 18.727.500 | | 2002-10-03 | 00:00:00 | 8,90 | 9,05 | 8,55 | 8,57 | 14.764.200 | | 2002-10-04 | 00:00:00 | 8,55 | 8,82 | 8,00 | 8,14 | 13.244.700 | | 2002-10-07 | 00:00:00 | 8,03 | 8,19 | 7,68 | 7,74 | 12.326.700 | | 2002-10-08 | 00:00:00 | 8,00 | 8,02 | 7,20 | 7,51 | 17.856.300 | | 2002-10-09 | 00:00:00 | 7,40 | 7,88 | 7,24 | 7,37 | 14.328.300 | | 2002-10-10 | 00:00:00 | 7,30 | 7,99 | 7,30 | 7,75 | 13.450.800 | | 2002-10-11 | 00:00:00 | 8,05 | 8,95 | 8,00 | 8,81 | 24.853.500 | | 2002-10-14 | 00:00:00 | 8,55 | 8,81 | 8,37 | 8,55 | 15.287.100 | | 2002-10-15 | 00:00:00 | 9,50 | 9,84 | 9,31 | 9,44 | 21.319.200 | | 2002-10-16 | 00:00:00 | 8,80 | 8,88 | 8,50 | 8,65 | 14.453.100 | | 2002-10-17 | 00:00:00 | 9,40 | 9,75 | 9,17 | 9,31 | 14.644.800 | | 2002-10-18 | 00:00:00 | 9,26 | 9,50 | 8,91 | 9,40 | 12.459.300 | | 2002-10-21 | 00:00:00 | 9,27 | 10,59 | 9,06 | 10,25 | 23.265.600 | | 2002-10-22 | 00:00:00 | 9,78 | 11,20 | 9,77 | 10,59 | 31.804.200 | | 2002-10-23 | 00:00:00 | 10,75 | 11,17 | 10,60 | 11,02 | 23.135.700 | | 2002-10-24 | 00:00:00 | 11,24 | 11,36 | 10,30 | 10,46 | 26.379.300 | | 2002-10-25 | 00:00:00 | 10,50 | 11,15 | 10,36 | 11,10 | 18.648.900 | | 2002-10-28 | 00:00:00 | 11,61 | 11,70 | 11,09 | 11,16 | 26.763.600 | | 2002-10-29 | 00:00:00 | 11,18 | 11,26 | 10,11 | 10,67 | 19.318.200 | | 2002-10-30 | 00:00:00 | 11,01 | 11,60 | 10,97 | 11,24 | 28.487.400 | | 2002-10-31 | 00:00:00 | 11,32 | 11,98 | 11,29 | 11,90 | 31.386.900 | | 2002-11-01 | 00:00:00 | 11,72 | 14,27 | 11,70 | 14,10 | 53.220.900 | | 2002-11-04 | 00:00:00 | 14,95 | 16,51 | 14,91 | 15,64 | 67.203.300 | | 2002-11-05 | 00:00:00 | 15,60 | 15,86 | 14,35 | 15,02 | 50.863.500 | | 2002-11-06 | 00:00:00 | 15,53 | 16,20 | 14,92 | 16,18 | 41.150.400 | | 2002-11-07 | 00:00:00 | 15,76 | 15,76 | 14,46 | 14,55 | 41.514.000 | | 2002-11-08 | 00:00:00 | 12,30 | 13,03 | 11,01 | 11,36 | 94.972.500 | | 2002-11-11 | 00:00:00 | 10,82 | 10,98 | 10,22 | 10,48 | 34.461.300 | | 2002-11-12 | 00:00:00 | 10,73 | 11,80 | 10,64 | 11,41 | 34.529.700 | | 2002-11-13 | 00:00:00 | 11,14 | 12,10 | 10,92 | 11,77 | 45.052.800 | | 2002-11-14 | 00:00:00 | 12,55 | 12,79 | 12,17 | 12,55 | 28.468.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
