Mercado fechará em 1 h 33 min

NVR, Inc. (0NVR.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
7.633,02-78,19 (-1,01%)
No fechamento: 06:25PM BST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 20247.935,607.935,607.625,007.633,027.633,02-
20 de mai. de 20247.724,807.743,007.597,607.711,217.711,212
17 de mai. de 20247.500,007.911,157.500,007.688,007.688,002
16 de mai. de 20247.956,357.956,357.475,007.700,007.700,004
15 de mai. de 20248.083,258.083,257.695,007.807,677.807,673
14 de mai. de 20247.796,867.796,867.543,127.576,977.576,97-
13 de mai. de 20247.655,397.849,577.489,457.679,547.679,549
10 de mai. de 20247.636,007.741,127.587,007.641,837.641,837
09 de mai. de 20247.562,957.701,717.500,957.675,947.675,947
08 de mai. de 20247.800,007.800,007.721,777.769,477.769,475
07 de mai. de 20247.700,007.700,007.300,007.677,467.677,463
03 de mai. de 20247.666,967.666,967.546,577.546,577.546,575
02 de mai. de 20247.600,047.600,047.364,127.450,177.450,1715
01 de mai. de 20247.452,707.500,007.404,197.500,007.500,00-
30 de abr. de 20247.507,387.507,387.507,387.507,387.507,382
29 de abr. de 20247.820,637.820,637.580,007.580,007.580,001.552
26 de abr. de 20247.903,447.903,447.685,007.685,007.685,003
25 de abr. de 20247.620,007.733,467.561,707.695,017.695,013
24 de abr. de 20247.961,747.961,747.790,697.812,377.812,372
23 de abr. de 20247.919,637.919,637.772,937.843,357.843,357
22 de abr. de 20247.487,437.900,627.487,437.765,567.765,562
19 de abr. de 20247.765,007.803,807.695,007.779,937.779,9321
18 de abr. de 20247.421,217.828,857.421,217.827,857.827,8520
17 de abr. de 20247.711,767.777,917.617,757.685,007.685,009
16 de abr. de 20247.720,497.720,497.643,997.643,997.643,9910
15 de abr. de 20248.053,568.053,567.845,757.865,967.865,9615
12 de abr. de 20247.252,007.806,087.252,007.806,087.806,087
11 de abr. de 20247.319,347.827,707.319,347.827,707.827,7016
10 de abr. de 20247.760,017.874,817.692,007.692,007.692,006
09 de abr. de 20247.910,477.932,487.832,997.920,837.920,834
08 de abr. de 20247.870,467.970,007.870,467.945,147.945,1410
05 de abr. de 20247.853,117.910,237.755,977.880,977.880,971
04 de abr. de 20247.933,558.000,007.902,767.904,047.904,0415
03 de abr. de 20247.884,287.958,827.870,257.938,027.938,029
02 de abr. de 20247.856,417.863,437.844,737.863,437.863,438
28 de mar. de 20248.010,178.217,617.789,508.094,298.094,2915
27 de mar. de 20247.945,118.188,507.726,757.954,817.954,814
26 de mar. de 20248.019,928.019,927.891,797.910,127.910,122
25 de mar. de 20247.770,008.440,827.770,007.993,157.993,156
22 de mar. de 20248.201,198.201,197.859,008.042,888.042,887
21 de mar. de 20248.111,048.115,797.961,008.112,108.112,1012
20 de mar. de 20247.590,767.968,417.590,767.957,487.957,486
19 de mar. de 20247.719,197.809,587.598,927.788,157.788,1523
18 de mar. de 20247.215,287.757,957.215,287.645,327.645,3223
15 de mar. de 20247.600,887.653,087.480,707.614,537.614,536
14 de mar. de 20247.834,877.834,877.571,967.601,117.601,1116
13 de mar. de 20247.747,607.828,737.703,477.801,217.801,214
12 de mar. de 20247.339,167.741,407.339,167.741,407.741,403
11 de mar. de 20247.571,347.837,217.545,107.623,847.623,8410
08 de mar. de 20247.666,337.748,007.666,337.728,837.728,834
07 de mar. de 20247.709,277.838,077.709,277.781,987.781,981.662
06 de mar. de 20247.418,607.775,007.353,387.705,107.705,1013
05 de mar. de 20247.479,007.776,167.479,007.648,747.648,74-
04 de mar. de 20247.784,117.784,117.608,647.716,077.716,073
01 de mar. de 20247.558,868.027,997.401,067.678,927.678,926
29 de fev. de 20247.664,407.695,117.535,417.695,117.695,119
28 de fev. de 20247.568,977.582,007.481,807.580,177.580,175
27 de fev. de 20247.242,507.634,347.242,507.534,017.534,016
26 de fev. de 20247.217,707.696,027.217,707.585,607.585,60-
23 de fev. de 20247.600,407.600,407.600,407.600,407.600,401
22 de fev. de 20247.485,087.485,087.471,837.471,837.471,835
21 de fev. de 20247.183,407.625,007.183,407.410,007.410,006
20 de fev. de 20247.350,087.448,157.240,677.415,007.415,007
19 de fev. de 2024------
16 de fev. de 20247.534,727.534,727.370,007.451,517.451,512
15 de fev. de 20247.567,647.567,647.450,557.514,097.514,093
14 de fev. de 20247.095,867.550,007.095,867.420,007.420,00-
13 de fev. de 20247.435,507.520,997.290,197.412,137.412,133
12 de fev. de 20247.200,107.580,707.200,107.570,007.570,004
09 de fev. de 20247.506,527.506,527.358,247.438,007.438,004
08 de fev. de 20247.413,907.450,007.309,557.430,007.430,004
07 de fev. de 20247.268,237.458,387.189,017.400,007.400,0013
06 de fev. de 20246.923,147.392,976.923,147.258,007.258,0018
05 de fev. de 20247.395,397.395,397.183,377.233,417.233,4155
02 de fev. de 20247.129,747.435,506.790,027.167,007.167,009
01 de fev. de 20246.990,237.424,656.990,237.054,247.054,2411
31 de jan. de 20246.860,987.305,026.860,987.178,917.178,913
30 de jan. de 20246.790,407.212,166.790,407.172,307.172,302
29 de jan. de 20247.299,607.299,606.911,097.066,947.066,94-
26 de jan. de 20247.142,907.142,906.701,007.001,117.001,1110
25 de jan. de 20247.242,007.242,006.600,486.961,476.961,4730
24 de jan. de 20247.254,217.254,216.808,236.887,356.887,3511
23 de jan. de 20247.344,947.437,866.979,266.979,266.979,2615
22 de jan. de 20247.323,487.326,207.250,077.306,667.306,6612
19 de jan. de 20247.384,807.384,807.189,567.237,227.237,223
18 de jan. de 20247.477,937.477,937.133,637.133,637.133,6316
17 de jan. de 20247.128,007.199,996.944,257.124,347.124,341
16 de jan. de 20247.268,277.268,276.852,667.164,567.164,562
15 de jan. de 2024------
12 de jan. de 20247.208,007.368,016.957,027.217,287.217,286
11 de jan. de 20247.294,487.294,486.990,407.162,507.162,504
10 de jan. de 20246.703,207.147,356.703,207.135,057.135,054
09 de jan. de 20247.040,587.299,026.734,657.040,587.040,581
08 de jan. de 20247.002,667.002,667.002,667.002,667.002,663
05 de jan. de 2024------
04 de jan. de 20246.982,767.009,946.954,636.954,636.954,636
03 de jan. de 20246.806,007.019,006.770,896.952,946.952,949
02 de jan. de 20246.696,627.101,696.696,626.922,986.922,982
29 de dez. de 20236.956,307.016,996.956,307.009,787.009,78-
28 de dez. de 20236.992,507.016,276.946,216.963,016.963,014
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...