U.S. markets open in 6 hours 46 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,327.30 -3.50 (-0.15%)
NVIDIA Corporation (NVDC34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:16PM BRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 13.68 | 14.40 | 13.48 | 14.33 | 14.33 | 17,518,505 |
| 24 jun 2024 | 13.98 | 13.98 | 13.20 | 13.20 | 13.20 | 17,489,806 |
| 21 jun 2024 | 14.52 | 14.85 | 14.09 | 14.36 | 14.36 | 14,916,005 |
| 20 jun 2024 | 16.00 | 16.00 | 14.73 | 14.86 | 14.86 | 17,584,586 |
| 19 jun 2024 | 15.57 | 16.70 | 15.57 | 15.81 | 15.81 | 10,513,396 |
| 18 jun 2024 | 14.83 | 15.42 | 14.79 | 15.39 | 15.39 | 7,287,894 |
| 17 jun 2024 | 15.07 | 15.12 | 14.66 | 14.77 | 14.77 | 6,831,281 |
| 14 jun 2024 | 14.55 | 14.91 | 14.40 | 14.86 | 14.86 | 7,063,731 |
| 13 jun 2024 | 14.60 | 14.64 | 14.18 | 14.53 | 14.53 | 6,836,998 |
| 13 jun 2024 | 0.000751 Dividendo | |||||
| 12 jun 2024 | 13.75 | 14.32 | 13.71 | 14.13 | 14.13 | 8,927,410 |
| 11 jun 2024 | 13.71 | 13.75 | 13.31 | 13.54 | 13.54 | 8,818,441 |
| 10 jun 2024 | 13.45 | 13.82 | 13.16 | 13.56 | 13.56 | 8,745,547 |
| 10 jun 2024 | 10:1 División de acciones | |||||
| 07 jun 2024 | 13.11 | 13.46 | 13.02 | 13.42 | 13.42 | 7,620,470 |
| 06 jun 2024 | 13.70 | 13.88 | 12.96 | 13.29 | 13.29 | 16,040,910 |
| 05 jun 2024 | 13.05 | 13.56 | 12.94 | 13.56 | 13.56 | 10,312,900 |
| 04 jun 2024 | 12.57 | 12.85 | 12.52 | 12.84 | 12.83 | 8,709,270 |
| 03 jun 2024 | 12.35 | 12.54 | 12.21 | 12.51 | 12.51 | 10,073,050 |
| 31 may 2024 | 12.31 | 12.33 | 11.69 | 12.02 | 12.02 | 11,237,040 |
| 29 may 2024 | 12.29 | 12.53 | 12.02 | 12.44 | 12.44 | 8,837,540 |
| 28 may 2024 | 11.75 | 12.37 | 11.73 | 12.29 | 12.29 | 11,190,650 |
| 27 may 2024 | 11.46 | 11.84 | 11.46 | 11.50 | 11.50 | 4,435,990 |
| 24 may 2024 | 11.20 | 11.44 | 11.07 | 11.43 | 11.43 | 8,909,930 |
| 23 may 2024 | 10.85 | 11.42 | 10.82 | 11.10 | 11.10 | 17,152,850 |
| 22 may 2024 | 10.28 | 10.30 | 10.02 | 10.23 | 10.23 | 7,444,050 |
| 21 may 2024 | 10.10 | 10.17 | 9.89 | 10.17 | 10.17 | 4,005,580 |
| 20 may 2024 | 9.98 | 10.15 | 9.98 | 10.09 | 10.09 | 3,942,830 |
| 17 may 2024 | 10.10 | 10.14 | 9.77 | 9.82 | 9.82 | 3,738,360 |
| 16 may 2024 | 10.13 | 10.24 | 10.07 | 10.09 | 10.09 | 3,833,930 |
| 15 may 2024 | 9.89 | 10.15 | 9.82 | 10.15 | 10.15 | 9,724,470 |
| 14 may 2024 | 9.60 | 9.80 | 9.53 | 9.77 | 9.77 | 2,839,560 |
| 13 may 2024 | 9.68 | 9.79 | 9.46 | 9.67 | 9.67 | 3,964,740 |
| 10 may 2024 | 9.60 | 9.77 | 9.59 | 9.67 | 9.67 | 3,415,220 |
| 09 may 2024 | 9.65 | 9.79 | 9.49 | 9.49 | 9.49 | 7,456,310 |
| 08 may 2024 | 9.50 | 9.66 | 9.48 | 9.55 | 9.55 | 2,653,360 |
| 07 may 2024 | 9.62 | 9.67 | 9.39 | 9.58 | 9.58 | 3,888,200 |
| 06 may 2024 | 9.43 | 9.73 | 9.42 | 9.73 | 9.72 | 5,591,420 |
| 03 may 2024 | 9.23 | 9.42 | 9.19 | 9.42 | 9.42 | 5,079,680 |
| 02 may 2024 | 9.09 | 9.19 | 8.87 | 9.14 | 9.13 | 8,033,090 |
| 30 abr 2024 | 9.35 | 9.57 | 9.30 | 9.40 | 9.40 | 4,068,370 |
| 29 abr 2024 | 9.34 | 9.36 | 9.09 | 9.33 | 9.33 | 4,989,230 |
| 26 abr 2024 | 8.99 | 9.41 | 8.90 | 9.34 | 9.34 | 6,862,850 |
| 25 abr 2024 | 8.45 | 9.00 | 8.39 | 9.00 | 9.00 | 7,615,160 |
| 24 abr 2024 | 8.98 | 9.02 | 8.50 | 8.50 | 8.50 | 8,121,430 |
| 23 abr 2024 | 8.70 | 8.87 | 8.67 | 8.84 | 8.84 | 5,177,230 |
| 22 abr 2024 | 8.37 | 8.64 | 8.26 | 8.53 | 8.53 | 10,120,610 |
| 19 abr 2024 | 9.27 | 9.27 | 8.20 | 8.22 | 8.22 | 12,125,400 |
| 18 abr 2024 | 9.28 | 9.44 | 9.01 | 9.26 | 9.26 | 4,488,020 |
| 17 abr 2024 | 9.65 | 9.69 | 9.16 | 9.18 | 9.18 | 5,476,280 |
| 16 abr 2024 | 9.42 | 9.64 | 9.42 | 9.60 | 9.60 | 4,016,760 |
| 15 abr 2024 | 9.54 | 9.78 | 9.26 | 9.26 | 9.26 | 5,471,180 |
| 12 abr 2024 | 9.59 | 9.63 | 9.36 | 9.41 | 9.41 | 3,885,590 |
| 11 abr 2024 | 9.25 | 9.61 | 9.20 | 9.61 | 9.61 | 5,572,120 |
| 10 abr 2024 | 8.81 | 9.23 | 8.79 | 9.22 | 9.22 | 7,076,650 |
| 09 abr 2024 | 9.11 | 9.14 | 8.68 | 8.88 | 8.88 | 8,539,700 |
| 08 abr 2024 | 9.34 | 9.38 | 9.10 | 9.12 | 9.12 | 4,019,640 |
| 05 abr 2024 | 9.14 | 9.34 | 9.05 | 9.29 | 9.29 | 4,828,910 |
| 04 abr 2024 | 9.49 | 9.51 | 9.06 | 9.19 | 9.19 | 6,342,010 |
| 03 abr 2024 | 9.38 | 9.57 | 9.34 | 9.34 | 9.34 | 2,621,970 |
| 02 abr 2024 | 9.37 | 9.50 | 9.21 | 9.44 | 9.44 | 3,987,510 |
| 01 abr 2024 | 9.48 | 9.69 | 9.43 | 9.50 | 9.50 | 3,228,130 |
| 28 mar 2024 | 9.36 | 9.48 | 9.30 | 9.48 | 9.48 | 3,330,540 |
| 27 mar 2024 | 9.66 | 9.71 | 9.26 | 9.40 | 9.40 | 5,485,430 |
| 26 mar 2024 | 9.95 | 10.01 | 9.60 | 9.60 | 9.60 | 3,325,110 |
| 25 mar 2024 | 9.80 | 10.03 | 9.71 | 9.85 | 9.85 | 4,303,510 |
| 22 mar 2024 | 9.49 | 9.87 | 9.46 | 9.80 | 9.80 | 4,428,860 |
| 21 mar 2024 | 9.55 | 9.60 | 9.39 | 9.45 | 9.45 | 4,965,070 |
| 20 mar 2024 | 9.33 | 9.44 | 9.20 | 9.40 | 9.40 | 4,450,550 |
| 19 mar 2024 | 9.10 | 9.44 | 8.94 | 9.31 | 9.31 | 6,883,770 |
| 18 mar 2024 | 9.38 | 9.63 | 9.12 | 9.33 | 9.33 | 6,852,310 |
| 15 mar 2024 | 9.13 | 9.32 | 8.92 | 9.14 | 9.14 | 3,777,320 |
| 14 mar 2024 | 9.28 | 9.40 | 9.00 | 9.13 | 9.12 | 7,194,830 |
| 13 mar 2024 | 9.45 | 9.50 | 9.19 | 9.44 | 9.44 | 11,285,260 |
| 12 mar 2024 | 9.10 | 9.57 | 8.96 | 9.57 | 9.57 | 5,411,430 |
| 11 mar 2024 | 9.00 | 9.20 | 8.76 | 8.91 | 8.91 | 9,504,480 |
| 08 mar 2024 | 9.75 | 10.11 | 8.98 | 9.09 | 9.09 | 18,292,360 |
| 07 mar 2024 | 9.39 | 9.53 | 9.23 | 9.52 | 9.52 | 7,400,800 |
| 06 mar 2024 | 8.97 | 9.24 | 8.97 | 9.14 | 9.14 | 8,289,100 |
| 05 mar 2024 | 8.88 | 8.94 | 8.60 | 8.86 | 8.86 | 5,153,890 |
| 05 mar 2024 | 0.002914 Dividendo | |||||
| 04 mar 2024 | 8.66 | 9.03 | 8.64 | 8.80 | 8.79 | 8,439,090 |
| 01 mar 2024 | 8.30 | 8.50 | 8.23 | 8.50 | 8.50 | 3,721,970 |
| 29 feb 2024 | 8.05 | 8.30 | 8.05 | 8.24 | 8.23 | 3,478,240 |
| 28 feb 2024 | 8.04 | 8.16 | 7.98 | 8.03 | 8.03 | 2,945,820 |
| 27 feb 2024 | 8.20 | 8.23 | 7.99 | 8.11 | 8.11 | 3,162,100 |
| 26 feb 2024 | 8.27 | 8.36 | 8.14 | 8.19 | 8.19 | 5,991,980 |
| 23 feb 2024 | 8.30 | 8.56 | 8.07 | 8.20 | 8.20 | 8,250,950 |
| 22 feb 2024 | 7.82 | 8.15 | 7.66 | 8.15 | 8.14 | 20,276,340 |
| 21 feb 2024 | 7.01 | 7.08 | 6.82 | 6.92 | 6.92 | 6,668,570 |
| 20 feb 2024 | 7.43 | 7.43 | 6.95 | 7.11 | 7.11 | 10,496,460 |
| 19 feb 2024 | 7.62 | 7.68 | 7.53 | 7.57 | 7.57 | 1,245,510 |
| 16 feb 2024 | 7.64 | 7.70 | 7.50 | 7.56 | 7.56 | 6,090,120 |
| 15 feb 2024 | 7.63 | 7.66 | 7.49 | 7.57 | 7.57 | 3,574,140 |
| 14 feb 2024 | 7.63 | 7.66 | 7.44 | 7.63 | 7.63 | 2,325,070 |
| 09 feb 2024 | 7.30 | 7.45 | 7.28 | 7.43 | 7.43 | 3,026,040 |
| 08 feb 2024 | 7.28 | 7.35 | 7.23 | 7.25 | 7.25 | 3,551,910 |
| 07 feb 2024 | 7.01 | 7.29 | 7.00 | 7.29 | 7.29 | 5,782,210 |
| 06 feb 2024 | 7.25 | 7.29 | 6.85 | 7.05 | 7.05 | 5,881,500 |
| 05 feb 2024 | 7.12 | 7.24 | 7.04 | 7.21 | 7.21 | 6,048,430 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.