Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,93-3,16 (-2,61%)
No fechamento: 04:00PM EDT
118,00 +0,07 (+0,06%)
Pós-fechamento: 07:59PM EDT
Período:
20 de jul. de 2023 - 20 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 2024120,35121,60117,37117,93117,93216.430.200
18 de jul. de 2024121,85122,40116,56121,09121,09320.979.500
17 de jul. de 2024121,35121,85116,72117,99117,99390.086.200
16 de jul. de 2024128,44129,04124,58126,36126,36214.769.500
15 de jul. de 2024130,56131,39127,18128,44128,44208.326.200
12 de jul. de 2024128,26131,92127,22129,24129,24252.103.100
11 de jul. de 2024135,75136,15127,05127,40127,40374.782.700
10 de jul. de 2024134,03135,10132,42134,91134,91248.978.600
09 de jul. de 2024130,35133,82128,65131,38131,38285.366.600
08 de jul. de 2024127,49130,77127,04128,20128,20237.677.300
05 de jul. de 2024127,38128,85125,68125,83125,83214.176.700
03 de jul. de 2024121,66128,28121,36128,28128,28215.749.000
02 de jul. de 2024121,13123,41121,03122,67122,67218.374.000
01 de jul. de 2024123,47124,84118,83124,30124,30284.885.500
28 de jun. de 2024124,58127,71122,75123,54123,54315.516.700
27 de jun. de 2024124,10126,41122,92123,99123,99252.571.700
26 de jun. de 2024126,13128,12122,60126,40126,40362.975.900
25 de jun. de 2024121,20126,50119,32126,09126,09425.787.500
24 de jun. de 2024123,24124,46118,04118,11118,11476.060.900
21 de jun. de 2024127,12130,63124,30126,57126,57655.484.700
20 de jun. de 2024139,80140,76129,52130,78130,78517.768.400
18 de jun. de 2024131,14136,33130,69135,58135,58294.335.100
17 de jun. de 2024132,99133,73129,58130,98130,98288.504.400
14 de jun. de 2024129,96132,84128,32131,88131,88309.320.400
13 de jun. de 2024129,39129,80127,16129,61129,61260.704.500
12 de jun. de 2024123,06126,88122,57125,20125,20299.595.000
11 de jun. de 2024121,77122,87118,74120,91120,91222.551.200
11 de jun. de 20240.01 Dividendo
10 de jun. de 2024120,37123,10117,01121,79121,78314.162.700
10 de jun. de 202410:1 Desdobramento de ações
07 de jun. de 2024119,77121,69118,02120,89120,88412.386.000
06 de jun. de 2024124,05125,59118,32121,00120,99664.696.000
05 de jun. de 2024118,37122,45117,47122,44122,43528.402.000
04 de jun. de 2024115,72116,60114,04116,44116,43403.324.000
03 de jun. de 2024113,62115,00112,00115,00114,99438.392.000
31 de mai. de 2024112,52112,72106,94109,63109,62613.263.000
30 de mai. de 2024114,65115,82109,66110,50110,49487.350.000
29 de mai. de 2024113,05115,49110,90114,82114,82557.442.000
28 de mai. de 2024110,24114,94109,88113,90113,89652.728.000
24 de mai. de 2024104,45106,47103,00106,47106,46429.494.000
23 de mai. de 2024102,03106,32101,52103,80103,79835.065.000
22 de mai. de 202495,4696,0293,2594,9594,94548.648.000
21 de mai. de 202493,6095,4093,1895,3995,38328.946.000
20 de mai. de 202493,7595,2093,4494,7894,77318.764.000
17 de mai. de 202494,3794,7491,8192,4892,47359.691.000
16 de mai. de 202494,9195,8294,1094,3694,35323.952.000
15 de mai. de 202492,4794,8691,6094,6394,62417.735.000
14 de mai. de 202489,6091,6588,9391,3691,35296.507.000
13 de mai. de 202490,4891,0088,5390,4090,39289.680.000
10 de mai. de 202490,3191,4089,2389,8889,87335.325.000
09 de mai. de 202490,5391,0788,2388,7588,74378.013.000
08 de mai. de 202489,4891,1989,4290,4190,40325.721.000
07 de mai. de 202491,1091,7889,0190,5590,55437.342.000
06 de mai. de 202489,3992,2289,0692,1492,13376.203.000
03 de mai. de 202487,7989,2887,0488,7988,78398.341.000
02 de mai. de 202484,4586,2483,2085,8285,81377.898.000
01 de mai. de 202485,0886,0081,2583,0483,03559.863.000
30 de abr. de 202487,2488,8286,3086,4086,39363.709.000
29 de abr. de 202487,6087,9985,2787,7687,75388.971.000
26 de abr. de 202483,8288,3383,3987,7487,73551.011.000
25 de abr. de 202478,8783,3278,2282,6382,63424.641.000
24 de abr. de 202483,9584,0879,1879,6879,67512.208.000
23 de abr. de 202480,7782,7780,2682,4282,42438.559.000
22 de abr. de 202478,1080,0776,4079,5279,51596.341.000
19 de abr. de 202483,1584,3275,6176,2076,19875.198.000
18 de abr. de 202484,9786,1982,4084,6784,66447.260.000
17 de abr. de 202488,3488,7883,9584,0484,03495.400.000
16 de abr. de 202486,4388,1286,0687,4287,41370.453.000
15 de abr. de 202489,1090,6185,9386,0085,99443.077.000
12 de abr. de 202489,7090,1887,5388,1988,18426.805.000
11 de abr. de 202487,4290,7486,9390,6290,61431.637.000
10 de abr. de 202483,9387,4083,7187,0487,03431.929.000
09 de abr. de 202487,4487,6483,0285,3585,35503.547.000
08 de abr. de 202488,7088,8386,7387,1387,13283.220.000
05 de abr. de 202486,8788,4885,9388,0188,00399.678.000
04 de abr. de 202490,4190,6385,8885,9085,90434.965.000
03 de abr. de 202488,4890,3788,4088,9688,96370.067.000
02 de abr. de 202488,4590,0987,6289,4589,44433.064.000
01 de abr. de 202490,3092,2289,2090,3690,36452.441.000
28 de mar. de 202490,0091,3089,1990,3690,35435.212.000
27 de mar. de 202493,1193,2489,1290,2590,24586.067.000
26 de mar. de 202495,8596,3892,5092,5692,55513.648.000
25 de mar. de 202493,9496,7793,5195,0094,99552.136.000
22 de mar. de 202491,1494,7890,8394,2994,28586.719.000
21 de mar. de 202492,3092,6590,4091,4391,43480.372.000
20 de mar. de 202489,8090,4188,2290,3790,36479.063.000
19 de mar. de 202486,7090,5485,0189,4089,39672.171.000
18 de mar. de 202490,3992,4087,0888,4688,45668.976.000
15 de mar. de 202486,9389,5586,2687,8487,83642.086.000
14 de mar. de 202489,5890,6586,6087,9487,94602.318.000
13 de mar. de 202491,0691,5088,4390,8990,88635.713.000
12 de mar. de 202488,0591,9686,1591,9191,91668.075.000
11 de mar. de 202486,4388,8084,1785,7785,77678.364.000
08 de mar. de 202495,1497,4086,5187,5387,521.142.269.000
07 de mar. de 202490,1692,7789,6092,6792,66608.119.000
06 de mar. de 202488,0289,7287,0388,7088,69582.520.000
05 de mar. de 202485,2786,1083,4285,9685,96520.639.000
05 de mar. de 20240.004 Dividendo
04 de mar. de 202484,1387,6983,7285,2485,23615.616.000
01 de mar. de 202480,0082,3079,4382,2882,27479.135.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...