U.S. markets closed

NVIDIA Corporation (NVDC34.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
14.86+0.33 (+2.27%)
Al cierre: 05:14PM BRT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202414.5514.9114.4014.8614.867,063,731
13 jun 202414.6014.6414.1814.5314.536,836,998
13 jun 20240.000751 Dividendo
12 jun 202413.7514.3213.7114.1314.138,927,410
11 jun 202413.7113.7513.3113.5413.548,818,441
10 jun 202413.4513.8213.1613.5613.568,745,547
10 jun 202410:1 División de acciones
07 jun 202413.1113.4613.0213.4213.427,620,470
06 jun 202413.7013.8812.9613.2913.2916,040,910
05 jun 202413.0513.5612.9413.5613.5610,312,900
04 jun 202412.5712.8512.5212.8412.838,709,270
03 jun 202412.3512.5412.2112.5112.5110,073,050
31 may 202412.3112.3311.6912.0212.0211,237,040
29 may 202412.2912.5312.0212.4412.448,837,540
28 may 202411.7512.3711.7312.2912.2911,190,650
27 may 202411.4611.8411.4611.5011.504,435,990
24 may 202411.2011.4411.0711.4311.438,909,930
23 may 202410.8511.4210.8211.1011.1017,152,850
22 may 202410.2810.3010.0210.2310.237,444,050
21 may 202410.1010.179.8910.1710.174,005,580
20 may 20249.9810.159.9810.0910.093,942,830
17 may 202410.1010.149.779.829.823,738,360
16 may 202410.1310.2410.0710.0910.093,833,930
15 may 20249.8910.159.8210.1510.159,724,470
14 may 20249.609.809.539.779.772,839,560
13 may 20249.689.799.469.679.673,964,740
10 may 20249.609.779.599.679.673,415,220
09 may 20249.659.799.499.499.497,456,310
08 may 20249.509.669.489.559.552,653,360
07 may 20249.629.679.399.589.583,888,200
06 may 20249.439.739.429.739.725,591,420
03 may 20249.239.429.199.429.425,079,680
02 may 20249.099.198.879.149.138,033,090
30 abr 20249.359.579.309.409.404,068,370
29 abr 20249.349.369.099.339.334,989,230
26 abr 20248.999.418.909.349.346,862,850
25 abr 20248.459.008.399.009.007,615,160
24 abr 20248.989.028.508.508.508,121,430
23 abr 20248.708.878.678.848.845,177,230
22 abr 20248.378.648.268.538.5310,120,610
19 abr 20249.279.278.208.228.2212,125,400
18 abr 20249.289.449.019.269.264,488,020
17 abr 20249.659.699.169.189.185,476,280
16 abr 20249.429.649.429.609.604,016,760
15 abr 20249.549.789.269.269.265,471,180
12 abr 20249.599.639.369.419.413,885,590
11 abr 20249.259.619.209.619.615,572,120
10 abr 20248.819.238.799.229.227,076,650
09 abr 20249.119.148.688.888.888,539,700
08 abr 20249.349.389.109.129.124,019,640
05 abr 20249.149.349.059.299.294,828,910
04 abr 20249.499.519.069.199.196,342,010
03 abr 20249.389.579.349.349.342,621,970
02 abr 20249.379.509.219.449.443,987,510
01 abr 20249.489.699.439.509.503,228,130
28 mar 20249.369.489.309.489.483,330,540
27 mar 20249.669.719.269.409.405,485,430
26 mar 20249.9510.019.609.609.603,325,110
25 mar 20249.8010.039.719.859.854,303,510
22 mar 20249.499.879.469.809.804,428,860
21 mar 20249.559.609.399.459.454,965,070
20 mar 20249.339.449.209.409.404,450,550
19 mar 20249.109.448.949.319.316,883,770
18 mar 20249.389.639.129.339.336,852,310
15 mar 20249.139.328.929.149.143,777,320
14 mar 20249.289.409.009.139.127,194,830
13 mar 20249.459.509.199.449.4411,285,260
12 mar 20249.109.578.969.579.575,411,430
11 mar 20249.009.208.768.918.919,504,480
08 mar 20249.7510.118.989.099.0918,292,360
07 mar 20249.399.539.239.529.527,400,800
06 mar 20248.979.248.979.149.148,289,100
05 mar 20248.888.948.608.868.865,153,890
05 mar 20240.002914 Dividendo
04 mar 20248.669.038.648.808.798,439,090
01 mar 20248.308.508.238.508.503,721,970
29 feb 20248.058.308.058.248.233,478,240
28 feb 20248.048.167.988.038.032,945,820
27 feb 20248.208.237.998.118.113,162,100
26 feb 20248.278.368.148.198.195,991,980
23 feb 20248.308.568.078.208.208,250,950
22 feb 20247.828.157.668.158.1420,276,340
21 feb 20247.017.086.826.926.926,668,570
20 feb 20247.437.436.957.117.1110,496,460
19 feb 20247.627.687.537.577.571,245,510
16 feb 20247.647.707.507.567.566,090,120
15 feb 20247.637.667.497.577.573,574,140
14 feb 20247.637.667.447.637.632,325,070
09 feb 20247.307.457.287.437.433,026,040
08 feb 20247.287.357.237.257.253,551,910
07 feb 20247.017.297.007.297.295,782,210
06 feb 20247.257.296.857.057.055,881,500
05 feb 20247.127.247.047.217.216,048,430
02 feb 20246.566.906.566.876.874,643,790
01 feb 20246.436.476.346.466.462,148,590
31 ene 20246.396.396.256.386.372,015,120
30 ene 20246.506.576.426.456.452,466,930
29 ene 20246.286.436.266.436.432,461,290
26 ene 20246.296.336.216.246.242,178,190
25 ene 20246.406.436.246.326.325,068,820
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...