Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
455,03-10,63 (-2,28%)
No fechamento: 04:00PM EST
453,25 -1,78 (-0,39%)
Pós-fechamento: 05:08PM EST
Período:
06 de dez. de 2022 - 06 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2023472,14473,84454,12455,03455,0336.834.885
05 de dez. de 2023454,66466,00452,71465,66465,6637.171.800
05 de dez. de 20230.04 Dividendo
04 de dez. de 2023460,77460,77450,10455,10455,0643.754.300
01 de dez. de 2023465,25472,00461,87467,65467,6136.880.900
30 de nov. de 2023480,24481,10464,22467,70467,6652.624.700
29 de nov. de 2023483,79487,62478,60481,40481,3638.200.500
28 de nov. de 2023482,36483,23474,73478,21478,1740.149.100
27 de nov. de 2023478,00485,30476,52482,42482,3839.566.200
24 de nov. de 2023484,70489,21477,45477,76477,7229.464.500
22 de nov. de 2023498,52503,35476,90487,16487,1289.942.000
21 de nov. de 2023501,26505,17492,22499,44499,4056.574.700
20 de nov. de 2023493,12505,48491,81504,09504,0541.412.000
17 de nov. de 2023495,24497,17490,07492,98492,9432.520.500
16 de nov. de 2023486,79495,25483,30494,80494,7633.975.600
15 de nov. de 2023499,35499,60482,00488,88488,8447.549.700
14 de nov. de 2023496,80498,34490,40496,56496,5241.695.400
13 de nov. de 2023483,20491,16480,99486,20486,1638.413.600
10 de nov. de 2023475,00484,72472,83483,35483,3142.124.500
09 de nov. de 2023474,67482,30467,50469,50469,4654.049.600
08 de nov. de 2023461,00468,67459,68465,74465,7034.671.900
07 de nov. de 2023457,19462,18451,58459,55459,5134.316.500
06 de nov. de 2023452,85459,35448,99457,51457,4740.073.300
03 de nov. de 2023440,20453,09437,23450,05450,0142.385.500
02 de nov. de 2023433,28438,84428,94435,06435,0240.917.200
01 de nov. de 2023408,84423,81408,69423,25423,2143.759.300
31 de out. de 2023404,50408,79392,30407,80407,7651.796.900
30 de out. de 2023410,87417,66404,81411,61411,5738.802.800
27 de out. de 2023411,30412,06400,15405,00404,9641.678.400
26 de out. de 2023418,53422,56398,80403,26403,2254.100.100
25 de out. de 2023433,98436,50415,55417,79417,7539.837.900
24 de out. de 2023430,77436,97426,91436,63436,5940.146.300
23 de out. de 2023412,29432,48409,45429,75429,7147.853.000
20 de out. de 2023418,90424,70410,78413,87413,8347.638.100
19 de out. de 2023428,11432,97418,82421,01420,9750.123.300
18 de out. de 2023425,91432,19418,25421,96421,9262.729.400
17 de out. de 2023440,00447,54424,80439,38439,3481.233.300
16 de out. de 2023450,63462,25449,12460,95460,9137.509.900
13 de out. de 2023469,60471,16452,80454,61454,5747.411.500
12 de out. de 2023467,77476,09463,30469,45469,4148.132.500
11 de out. de 2023461,96468,59460,50468,06468,0237.813.700
10 de out. de 2023453,10462,59450,88457,98457,9436.858.200
09 de out. de 2023448,42456,05443,68452,73452,6940.967.500
06 de out. de 2023441,93457,89440,26457,62457,5843.339.700
05 de out. de 2023440,50449,00438,88446,88446,8439.348.300
04 de out. de 2023437,42441,43432,92440,41440,3736.182.100
03 de out. de 2023448,08451,30432,46435,17435,1347.085.000
02 de out. de 2023440,30451,75438,61447,82447,7843.329.800
29 de set. de 2023438,27441,44433,07434,99434,9539.722.100
28 de set. de 2023424,60434,46421,15430,89430,8542.466.300
27 de set. de 2023423,30428,72416,29424,68424,6444.493.500
26 de set. de 2023420,01428,20416,55419,11419,0740.228.200
25 de set. de 2023415,91425,36411,77422,22422,1841.909.100
22 de set. de 2023415,72421,15412,31416,10416,0647.923.600
21 de set. de 2023415,83421,00409,80410,17410,1344.893.000
20 de set. de 2023436,00439,03422,23422,39422,3536.710.800
19 de set. de 2023438,33439,66430,02435,20435,1637.306.400
18 de set. de 2023427,48442,42420,00439,66439,6250.027.100
15 de set. de 2023453,41455,99438,08439,00438,9650.571.300
14 de set. de 2023459,50459,87451,31455,81455,7737.009.700
13 de set. de 2023446,00459,30445,03454,85454,8139.835.500
12 de set. de 2023447,38456,73445,31448,70448,6634.925.600
11 de set. de 2023461,48461,63443,12451,78451,7447.396.600
08 de set. de 2023459,42466,06452,71455,72455,6847.306.900
07 de set. de 2023455,25463,44451,52462,41462,3743.333.000
06 de set. de 2023484,41485,49465,80470,61470,5746.867.000
06 de set. de 20230.04 Dividendo
05 de set. de 2023482,23488,51478,60485,48485,4038.265.300
01 de set. de 2023497,62498,00481,42485,09485,0146.319.100
31 de ago. de 2023493,80497,44489,58493,55493,4752.857.000
30 de ago. de 2023490,44499,27484,25492,64492,5673.520.600
29 de ago. de 2023466,66490,81463,91487,84487,7670.139.700
28 de ago. de 2023464,82469,80448,88468,35468,2768.519.200
25 de ago. de 2023470,12478,05450,24460,18460,1092.534.100
24 de ago. de 2023502,16502,66471,59471,63471,55115.604.400
23 de ago. de 2023458,66472,00452,08471,16471,0877.904.600
22 de ago. de 2023481,35481,87453,33456,68456,6075.720.700
21 de ago. de 2023444,94470,65442,22469,67469,5969.257.300
18 de ago. de 2023426,35435,78416,60432,99432,9258.262.200
17 de ago. de 2023439,70440,62430,01433,44433,3745.239.500
16 de ago. de 2023445,20446,75434,06434,86434,7952.745.100
15 de ago. de 2023445,60452,68437,10439,40439,3367.651.200
14 de ago. de 2023404,86438,00403,11437,53437,4669.028.600
11 de ago. de 2023417,51420,18406,39408,55408,4853.200.900
10 de ago. de 2023421,60435,74418,35423,88423,8149.270.500
09 de ago. de 2023442,74443,12421,34425,54425,4758.644.900
08 de ago. de 2023448,53452,42440,56446,64446,5635.384.300
07 de ago. de 2023451,11455,40445,63454,17454,0932.215.400
04 de ago. de 2023449,85456,42443,93446,80446,7236.225.800
03 de ago. de 2023438,00451,18438,00445,15445,0732.417.600
02 de ago. de 2023458,31458,40433,87442,69442,6153.014.200
01 de ago. de 2023464,60469,00460,27465,07464,9923.785.800
31 de jul. de 2023467,54471,30465,06467,29467,2125.105.500
28 de jul. de 2023466,68470,27463,81467,50467,4233.119.400
27 de jul. de 2023465,19473,95457,50459,00458,9245.597.600
26 de jul. de 2023460,21460,53446,30454,52454,4436.423.700
25 de jul. de 2023449,41461,83449,23456,79456,7134.808.100
24 de jul. de 2023447,31451,09440,40446,12446,0438.251.600
21 de jul. de 2023457,88458,66441,00443,09443,0196.283.200
20 de jul. de 2023465,07470,87450,62455,20455,1253.786.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...