Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

NVIDIA Corporation (NVDC34.SA)

Compare
12.66
-1.11
(-8.06%)
At close: April 16 at 5:12:58 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202512.8813.1112.2812.6612.6617,101,717
Apr 15, 202513.4513.9413.4513.7713.777,125,912
Apr 14, 202514.0014.0413.3413.4813.489,849,905
Apr 11, 202513.2913.6013.2213.4813.4814,000,683
Apr 10, 202513.5113.6312.8013.1613.1623,155,981
Apr 9, 202512.5013.9912.3513.8613.8626,904,860
Apr 8, 202512.6313.0211.8312.0712.0722,229,517
Apr 7, 202510.9712.2310.6711.9611.9632,859,122
Apr 4, 202511.8111.9711.1811.5511.5525,841,902
Apr 3, 202512.1912.3511.9111.9411.9415,865,160
Apr 2, 202512.7713.2812.6213.0813.087,417,990
Apr 1, 202512.9613.0112.6713.0113.016,645,867
Mar 31, 202512.6812.8912.4112.8912.8913,141,947
Mar 28, 202513.3413.5513.0913.1013.109,694,113
Mar 27, 202513.4613.6713.2813.3313.339,602,928
Mar 26, 202514.2014.2013.4713.5313.5312,095,479
Mar 25, 202514.4214.4514.1514.3814.385,396,056
Mar 24, 202514.3814.6414.2614.5614.5610,024,210
Mar 21, 202513.9414.0513.7614.0014.005,069,087
Mar 20, 202513.7614.2313.7214.0514.055,143,453
Mar 19, 202513.8114.1313.6913.8313.838,234,705
Mar 18, 202514.0114.0413.5813.6113.618,845,128
Mar 17, 202514.6414.7013.9614.1314.139,195,770
Mar 14, 202514.2414.5314.1514.4714.479,741,214
Mar 13, 202514.0914.2513.8113.9713.9711,221,372
Mar 12, 202513.8414.1613.7213.9413.9424,211,417
Mar 11, 2025 0.00 Dividend
Mar 11, 202513.0413.6012.7513.2113.2110,989,179
Mar 10, 202513.2513.4912.8013.0013.0012,153,929
Mar 7, 202513.4013.6512.9913.5313.5310,858,722
Mar 6, 202513.6013.8313.2513.2713.279,014,494
Mar 5, 202514.2514.2513.8614.0214.029,281,522
Feb 28, 202514.4715.2014.1915.2015.2010,081,727
Feb 27, 202516.3016.3914.6214.6214.6216,886,970
Feb 26, 202515.5716.0915.5115.9915.9911,751,079
Feb 25, 202515.7815.9314.9815.2015.208,972,160
Feb 24, 202516.2416.5515.6015.7015.708,165,175
Feb 21, 202516.7116.8016.0016.0016.005,456,374
Feb 20, 202516.5316.7316.2416.7016.705,491,578
Feb 19, 202516.6616.8116.2816.6016.608,034,550
Feb 18, 202516.7517.0316.3416.4016.407,528,558
Feb 17, 202516.4716.6216.4116.5716.572,160,750
Feb 14, 202516.1816.5316.1416.4716.476,363,648
Feb 13, 202515.7516.4015.6916.1816.185,311,573
Feb 12, 202516.0516.0715.4915.7815.785,323,738
Feb 11, 202516.0716.1715.7315.9715.977,114,771
Feb 10, 202515.6316.2815.5916.1216.127,087,216
Feb 7, 202515.5015.7015.2815.6315.636,969,218
Feb 6, 202515.2415.4315.0615.4115.418,860,041
Feb 5, 202514.4315.0614.4115.0115.0110,018,478
Feb 4, 202514.1614.5814.0414.4014.407,716,761
Feb 3, 202514.0614.3713.8814.1614.1616,674,886
Jan 31, 202515.0015.5514.5014.6414.6410,190,370
Jan 30, 202515.1415.2714.4715.1415.1413,994,290
Jan 29, 202515.5615.5614.7014.9214.9216,568,714
Jan 28, 202515.0015.6914.2515.6515.6520,212,046
Jan 27, 202515.6015.8414.3814.6114.6123,795,036
Jan 24, 202518.0518.3017.4517.5717.575,262,257
Jan 23, 202517.9518.1317.7918.1118.118,168,182
Jan 22, 202518.1218.2917.9018.2018.206,211,261
Jan 21, 202517.4717.8017.2317.6617.664,158,368
Jan 20, 202517.4017.6017.2417.3917.391,621,805
Jan 17, 202517.0417.4816.9917.3617.363,978,282
Jan 16, 202517.2917.4516.8817.0117.014,333,035
Jan 15, 202516.6617.1116.5017.0117.018,406,784
Jan 14, 202517.1017.2716.4016.6116.616,212,427
Jan 13, 202516.7016.9816.4816.9816.987,933,518
Jan 10, 202517.4317.5217.0817.2317.235,807,114
Jan 9, 202517.9217.9417.3517.6017.602,362,182
Jan 8, 202518.0318.4017.6217.7817.785,534,189
Jan 7, 202519.4219.4717.7417.8417.8410,591,756
Jan 6, 202518.8619.3518.7618.9818.984,964,853
Jan 3, 202517.9218.6517.7918.5118.515,569,359
Jan 2, 202517.7217.8817.3717.6817.684,804,885
Dec 30, 202417.4618.0517.1717.8017.805,056,658
Dec 27, 202417.8818.0117.4217.6517.653,988,208
Dec 26, 202417.9018.1417.6817.9517.954,820,316
Dec 23, 202417.5018.0117.3617.9517.956,400,789
Dec 20, 202416.1517.1416.1017.0317.036,602,366
Dec 19, 202417.2617.3716.6516.8816.887,893,833
Dec 18, 202417.1017.6416.7816.7816.7811,073,272
Dec 17, 202416.6016.7816.3216.6216.628,690,270
Dec 16, 202416.8617.0216.4816.8516.859,956,066
Dec 13, 202417.5117.5616.6717.0217.028,888,163
Dec 12, 202417.0517.3916.8417.0917.098,387,854
Dec 11, 202417.1917.5316.9817.2417.247,294,619
Dec 10, 202417.4817.8216.8617.0017.008,229,947
Dec 9, 202417.6717.7017.3117.5817.588,745,209
Dec 6, 202418.0818.3317.8418.0018.007,145,469
Dec 5, 202418.2018.2617.9018.0918.095,679,956
Dec 4, 2024 0.00 Dividend
Dec 4, 202417.9018.3317.7018.2618.266,069,017
Dec 3, 202417.5717.8217.4117.6917.694,006,301
Dec 2, 202417.2417.7717.2317.5317.534,517,032
Nov 29, 202417.3617.5017.1617.2817.289,685,596
Nov 28, 202416.7917.0016.6116.8516.852,608,652
Nov 27, 202416.4416.7816.0416.7816.7810,096,288
Nov 26, 202416.6116.8116.4116.5816.585,178,339
Nov 25, 202417.0717.1816.4216.5716.576,983,959
Nov 22, 202417.6517.8317.0517.0517.058,068,649
Nov 21, 202417.4918.5017.0117.7917.7915,929,098
Nov 19, 202417.1217.6916.8217.6917.697,771,436
Nov 18, 202416.6716.9516.4316.7116.7111,109,909
Nov 14, 202417.8617.9317.5417.7517.756,696,586
Nov 13, 202417.7517.9917.6317.7717.776,404,871
Nov 12, 202417.4618.0017.4517.7717.776,006,405
Nov 11, 202417.9518.0217.3217.3217.326,410,697
Nov 8, 202417.8617.9617.5517.6217.627,146,176
Nov 7, 202417.2917.7717.1117.7717.777,973,193
Nov 6, 202417.0617.4317.0117.3117.3111,288,643
Nov 5, 202416.5516.9016.4816.7316.735,293,289
Nov 4, 202416.7116.7416.3316.4416.446,311,774
Nov 1, 202416.1516.6516.1216.5016.507,781,034
Oct 31, 202416.5516.5815.9016.0316.038,128,572
Oct 30, 202416.8016.8716.4816.7316.738,100,025
Oct 29, 202416.6717.0816.5317.0117.015,231,499
Oct 28, 202417.0017.0116.6416.6616.665,819,132
Oct 25, 202416.6917.1116.6816.8016.807,563,459
Oct 24, 202416.7816.8316.4716.5816.585,910,170
Oct 23, 202416.9716.9716.3416.5516.557,646,526
Oct 22, 202417.1117.1416.7617.0017.005,571,984
Oct 21, 202416.4317.0516.3817.0517.0511,349,890
Oct 18, 202416.3216.4516.1816.4516.454,335,791
Oct 17, 202416.5716.6216.1516.1516.1510,580,302
Oct 16, 202415.7516.1115.5816.0616.066,710,208
Oct 15, 202416.0516.2715.1615.4915.499,941,609
Oct 14, 202416.0016.2915.9516.0616.067,623,161
Oct 11, 202415.6815.9215.6415.7515.754,859,654
Oct 10, 202415.3015.7115.2015.6515.655,974,676
Oct 9, 202415.5315.6315.2515.3715.377,739,079
Oct 8, 202415.1815.3715.1515.3115.3110,875,409
Oct 7, 202414.1014.9014.0514.6514.659,781,615
Oct 4, 202414.3114.3313.9014.1914.195,230,245
Oct 3, 202413.7814.2113.7613.9913.997,862,913
Oct 2, 202413.2713.5313.0213.5013.507,447,442
Oct 1, 202413.8213.8613.1913.2513.258,027,914
Sep 30, 202413.4013.7913.3413.7513.759,326,186
Sep 27, 202414.0814.1113.4413.7213.727,901,136
Sep 26, 202414.4014.4413.8314.0114.0110,080,438
Sep 25, 202413.9014.2813.8514.1914.197,559,575
Sep 24, 202413.3113.8613.1313.7913.798,677,654
Sep 23, 202413.4513.5513.2713.4013.403,741,324
Sep 20, 202413.3313.5313.2013.3513.354,594,044
Sep 19, 202413.2513.5213.2013.3013.306,496,176
Sep 18, 202413.2613.3012.9012.9012.906,163,925
Sep 17, 202413.5513.6013.1213.1913.195,815,441
Sep 16, 202413.5913.6013.1513.3513.356,358,790
Sep 13, 202413.9013.9513.6513.8013.804,446,364
Sep 12, 202413.7714.2213.5913.8313.8312,119,797
Sep 11, 2024 0.00 Dividend
Sep 11, 202412.8113.7412.6713.7413.7411,819,544
Sep 10, 202412.5612.7812.3512.6312.637,032,595
Sep 9, 202412.1912.4812.1112.3412.346,344,636
Sep 6, 202412.4712.5711.7611.9711.978,048,959
Sep 5, 202412.3712.8312.2312.4512.456,988,335
Sep 4, 202412.5112.8912.2512.4712.4713,854,766
Sep 3, 202413.5813.6212.6112.6112.6113,500,348
Sep 2, 202413.9014.0013.8213.9013.901,604,833
Aug 30, 202414.0014.3413.8014.0314.0310,804,019
Aug 29, 202414.2714.6213.6913.8513.8513,941,800
Aug 28, 202414.8414.8514.1614.6514.6511,962,217
Aug 27, 202414.3514.8414.2114.7414.748,233,775
Aug 26, 202414.8215.0214.2514.5214.527,635,579
Aug 23, 202414.5614.9014.4914.8014.806,106,170
Aug 22, 202414.9815.1214.3314.4214.429,979,835
Aug 21, 202414.5614.7814.4414.6414.646,854,306
Aug 20, 202414.6714.7514.3314.5314.538,747,044
Aug 19, 202414.1814.6013.9814.5814.587,076,651
Aug 16, 202413.8314.2513.7314.2014.208,056,019
Aug 15, 202413.6014.0813.4313.9913.998,641,635
Aug 14, 202413.4313.5912.9613.4513.459,631,569
Aug 13, 202412.9413.2112.7713.2113.217,948,638
Aug 12, 202412.2012.6912.1012.5312.538,648,131
Aug 9, 202412.1712.2611.8912.1312.135,938,391
Aug 8, 202411.8312.2811.4712.1712.179,437,236
Aug 7, 202412.5012.6711.6411.6611.6610,720,406
Aug 6, 202412.1512.6711.9112.2512.2511,512,780
Aug 5, 202411.3712.3510.9312.1712.1717,674,587
Aug 2, 202412.4813.0112.1112.6512.6512,300,210
Aug 1, 202414.1014.1212.7813.1013.1012,952,484
Jul 31, 202413.1413.9613.0713.9613.9615,939,900
Jul 30, 202413.1413.1812.0912.1312.1312,462,311
Jul 29, 202413.4013.6713.0513.0513.055,420,240
Jul 26, 202413.5413.6813.1713.3313.336,472,412
Jul 25, 202413.3713.6612.5413.2013.2015,534,917
Jul 24, 202414.0214.0913.3913.4913.498,955,330
Jul 23, 202414.3614.5214.2314.2914.294,531,033
Jul 22, 202413.9814.3713.9114.3514.358,370,694
Jul 19, 202413.9914.0413.6413.7913.794,305,665
Jul 18, 202414.0214.1313.4814.1014.109,977,198
Jul 17, 202413.8013.8813.3513.4813.4812,595,325
Jul 16, 202414.5914.5914.0414.3314.336,743,289
Jul 15, 202414.9014.9714.4314.5314.537,918,177
Jul 12, 202414.4514.9314.3914.6214.628,993,845
Jul 11, 202415.2815.3514.4214.4414.4411,833,201
Jul 10, 202414.9815.2414.8515.2415.246,751,617
Jul 9, 202414.7515.1814.5414.8314.836,411,222
Jul 8, 202414.4814.9714.4714.6014.606,771,411
Jul 5, 202414.6214.7714.3114.3114.315,310,616
Jul 4, 202414.8115.0014.6314.7114.712,962,179
Jul 3, 202414.2914.8914.1014.7714.778,744,461
Jul 2, 202414.4314.6314.2914.4114.417,327,348
Jul 1, 202414.4314.6413.8014.6114.619,665,458
Jun 28, 202414.3614.8614.2714.4414.449,176,295
Jun 27, 202414.4014.5314.1114.2114.217,088,997
Jun 26, 202414.4714.6914.0414.4314.4314,661,903
Jun 25, 202413.6814.4013.4814.3314.3317,518,505
Jun 24, 202413.9813.9813.2013.2013.2017,489,806
Jun 21, 202414.5214.8514.0914.3614.3614,916,005
Jun 20, 202416.0016.0014.7314.8614.8617,584,586
Jun 19, 202415.5716.7015.5715.8115.8110,513,396
Jun 18, 202414.8315.4214.7915.3915.397,287,894
Jun 17, 202415.0715.1214.6614.7714.776,831,281
Jun 14, 202414.5514.9114.4014.8614.867,063,731
Jun 13, 2024 0.00 Dividend
Jun 13, 202414.6014.6414.1814.5314.536,836,998
Jun 12, 202413.7514.3213.7114.1314.138,927,410
Jun 11, 202413.7113.7513.3113.5413.548,818,441
Jun 10, 2024 10:1 Stock Splits
Jun 10, 202413.4513.8213.1613.5613.568,745,547
Jun 7, 202413.1113.4613.0213.4213.417,620,470
Jun 6, 202413.7013.8812.9613.2913.2916,040,910
Jun 5, 202413.0513.5612.9413.5613.5510,312,900
Jun 4, 202412.5712.8512.5212.8412.838,709,270
Jun 3, 202412.3512.5412.2112.5112.5110,073,050
May 31, 202412.3112.3311.6912.0212.0211,237,040
May 29, 202412.2912.5312.0212.4412.448,837,540
May 28, 202411.7512.3711.7312.2912.2911,190,650
May 27, 202411.4611.8411.4611.5011.504,435,990
May 24, 202411.2011.4411.0711.4311.428,909,930
May 23, 202410.8511.4210.8211.1011.1017,152,850
May 22, 202410.2810.3010.0210.2310.237,444,050
May 21, 202410.1010.179.8910.1710.174,005,580
May 20, 20249.9810.159.9810.0910.093,942,830
May 17, 202410.1010.149.779.829.823,738,360
May 16, 202410.1310.2410.0710.0910.093,833,930
May 15, 20249.8910.159.8210.1510.159,724,470
May 14, 20249.609.809.539.779.772,839,560
May 13, 20249.689.799.469.679.673,964,740
May 10, 20249.609.779.599.679.673,415,220
May 9, 20249.659.799.499.499.497,456,310
May 8, 20249.509.669.489.559.552,653,360
May 7, 20249.629.679.399.589.583,888,200
May 6, 20249.439.739.429.739.725,591,420
May 3, 20249.239.429.199.429.415,079,680
May 2, 20249.099.198.879.149.138,033,090
Apr 30, 20249.359.579.309.409.404,068,370
Apr 29, 20249.349.369.099.339.334,989,230
Apr 26, 20248.999.418.909.349.346,862,850
Apr 25, 20248.459.008.399.008.997,615,160
Apr 24, 20248.989.028.508.508.508,121,430
Apr 23, 20248.708.878.678.848.845,177,230
Apr 22, 20248.378.648.268.538.5310,120,610
Apr 19, 20249.279.278.208.228.2212,125,400
Apr 18, 20249.289.449.019.269.254,488,020
Apr 17, 20249.659.699.169.189.185,476,280
Apr 16, 20249.429.649.429.609.604,016,760

Related Tickers

AVGO34.SA Broadcom Inc.
14.50
-4.86%
 
ITLC34.SA Intel Corporation
18.67
-3.96%
 
A1MD34.SA Advanced Micro Devices, Inc.
64.40
-7.58%
 
MUTC34.SA Micron Technology, Inc.
67.90
-2.06%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
110.08
-5.39%
 
IFNNY Infineon Technologies AG
30.01
-1.80%
 
RMBS Rambus Inc.
45.92
-3.27%
 
PI Impinj, Inc.
66.03
-0.53%
 
ALGM Allegro MicroSystems, Inc.
18.93
-4.78%
 
STM STMicroelectronics N.V.
20.12
-2.00%