São Paulo - Delayed Quote BRL

NVIDIA Corporation (NVDC34.SA)

Compare
16.77
-0.46
(-2.67%)
At close: 4:51:28 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 16.70 16.90 16.48 16.77 16.77 6,512,037
Jan 10, 2025 17.43 17.52 17.08 17.23 17.23 5,807,114
Jan 9, 2025 17.92 17.94 17.35 17.60 17.60 2,362,182
Jan 8, 2025 18.03 18.40 17.62 17.78 17.78 5,534,189
Jan 7, 2025 19.42 19.47 17.74 17.84 17.84 10,591,756
Jan 6, 2025 18.86 19.35 18.76 18.98 18.98 4,964,853
Jan 3, 2025 17.92 18.65 17.79 18.51 18.51 5,569,359
Jan 2, 2025 17.72 17.88 17.37 17.68 17.68 4,804,885
Dec 30, 2024 17.46 18.05 17.17 17.80 17.80 5,056,658
Dec 27, 2024 17.88 18.01 17.42 17.65 17.65 3,988,208
Dec 26, 2024 17.90 18.14 17.68 17.95 17.95 4,820,316
Dec 23, 2024 17.50 18.01 17.36 17.95 17.95 6,400,789
Dec 20, 2024 16.15 17.14 16.10 17.03 17.03 6,602,366
Dec 19, 2024 17.26 17.37 16.65 16.88 16.88 7,893,833
Dec 18, 2024 17.10 17.64 16.78 16.78 16.78 11,073,272
Dec 17, 2024 16.60 16.78 16.32 16.62 16.62 8,690,270
Dec 16, 2024 16.86 17.02 16.48 16.85 16.85 9,956,066
Dec 13, 2024 17.51 17.56 16.67 17.02 17.02 8,888,163
Dec 12, 2024 17.05 17.39 16.84 17.09 17.09 8,387,854
Dec 11, 2024 17.19 17.53 16.98 17.24 17.24 7,294,619
Dec 10, 2024 17.48 17.82 16.86 17.00 17.00 8,229,947
Dec 9, 2024 17.67 17.70 17.31 17.58 17.58 8,745,209
Dec 6, 2024 18.08 18.33 17.84 18.00 18.00 7,145,469
Dec 5, 2024 18.20 18.26 17.90 18.09 18.09 5,679,956
Dec 4, 2024 0.00 Dividend
Dec 4, 2024 17.90 18.33 17.70 18.26 18.26 6,069,017
Dec 3, 2024 17.57 17.82 17.41 17.69 17.69 4,006,301
Dec 2, 2024 17.24 17.77 17.23 17.53 17.53 4,517,032
Nov 29, 2024 17.36 17.50 17.16 17.28 17.28 9,685,596
Nov 28, 2024 16.79 17.00 16.61 16.85 16.85 2,608,652
Nov 27, 2024 16.44 16.78 16.04 16.78 16.78 10,096,288
Nov 26, 2024 16.61 16.81 16.41 16.58 16.58 5,178,339
Nov 25, 2024 17.07 17.18 16.42 16.57 16.57 6,983,959
Nov 22, 2024 17.65 17.83 17.05 17.05 17.05 8,068,649
Nov 21, 2024 17.49 18.50 17.01 17.79 17.79 15,929,098
Nov 19, 2024 17.12 17.69 16.82 17.69 17.69 7,771,436
Nov 18, 2024 16.67 16.95 16.43 16.71 16.71 11,109,909
Nov 14, 2024 17.86 17.93 17.54 17.75 17.75 6,696,586
Nov 13, 2024 17.75 17.99 17.63 17.77 17.77 6,404,871
Nov 12, 2024 17.46 18.00 17.45 17.77 17.77 6,006,405
Nov 11, 2024 17.95 18.02 17.32 17.32 17.32 6,410,697
Nov 8, 2024 17.86 17.96 17.55 17.62 17.62 7,146,176
Nov 7, 2024 17.29 17.77 17.11 17.77 17.77 7,973,193
Nov 6, 2024 17.06 17.43 17.01 17.31 17.31 11,288,643
Nov 5, 2024 16.55 16.90 16.48 16.73 16.73 5,293,289
Nov 4, 2024 16.71 16.74 16.33 16.44 16.44 6,311,774
Nov 1, 2024 16.15 16.65 16.12 16.50 16.50 7,781,034
Oct 31, 2024 16.55 16.58 15.90 16.03 16.03 8,128,572
Oct 30, 2024 16.80 16.87 16.48 16.73 16.73 8,100,025
Oct 29, 2024 16.67 17.08 16.53 17.01 17.01 5,231,499
Oct 28, 2024 17.00 17.01 16.64 16.66 16.66 5,819,132
Oct 25, 2024 16.69 17.11 16.68 16.80 16.80 7,563,459
Oct 24, 2024 16.78 16.83 16.47 16.58 16.58 5,910,170
Oct 23, 2024 16.97 16.97 16.34 16.55 16.55 7,646,526
Oct 22, 2024 17.11 17.14 16.76 17.00 17.00 5,571,984
Oct 21, 2024 16.43 17.05 16.38 17.05 17.05 11,349,890
Oct 18, 2024 16.32 16.45 16.18 16.45 16.45 4,335,791
Oct 17, 2024 16.57 16.62 16.15 16.15 16.15 10,580,302
Oct 16, 2024 15.75 16.11 15.58 16.06 16.06 6,710,208
Oct 15, 2024 16.05 16.27 15.16 15.49 15.49 9,941,609
Oct 14, 2024 16.00 16.29 15.95 16.06 16.06 7,623,161
Oct 11, 2024 15.68 15.92 15.64 15.75 15.75 4,859,654
Oct 10, 2024 15.30 15.71 15.20 15.65 15.65 5,974,676
Oct 9, 2024 15.53 15.63 15.25 15.37 15.37 7,739,079
Oct 8, 2024 15.18 15.37 15.15 15.31 15.31 10,875,409
Oct 7, 2024 14.10 14.90 14.05 14.65 14.65 9,781,615
Oct 4, 2024 14.31 14.33 13.90 14.19 14.19 5,230,245
Oct 3, 2024 13.78 14.21 13.76 13.99 13.99 7,862,913
Oct 2, 2024 13.27 13.53 13.02 13.50 13.50 7,447,442
Oct 1, 2024 13.82 13.86 13.19 13.25 13.25 8,027,914
Sep 30, 2024 13.40 13.79 13.34 13.75 13.75 9,326,186
Sep 27, 2024 14.08 14.11 13.44 13.72 13.72 7,901,136
Sep 26, 2024 14.40 14.44 13.83 14.01 14.01 10,080,438
Sep 25, 2024 13.90 14.28 13.85 14.19 14.19 7,559,575
Sep 24, 2024 13.31 13.86 13.13 13.79 13.79 8,677,654
Sep 23, 2024 13.45 13.55 13.27 13.40 13.40 3,741,324
Sep 20, 2024 13.33 13.53 13.20 13.35 13.35 4,594,044
Sep 19, 2024 13.25 13.52 13.20 13.30 13.30 6,496,176
Sep 18, 2024 13.26 13.30 12.90 12.90 12.90 6,163,925
Sep 17, 2024 13.55 13.60 13.12 13.19 13.19 5,815,441
Sep 16, 2024 13.59 13.60 13.15 13.35 13.35 6,358,790
Sep 13, 2024 13.90 13.95 13.65 13.80 13.80 4,446,364
Sep 12, 2024 13.77 14.22 13.59 13.83 13.83 12,119,797
Sep 11, 2024 0.00 Dividend
Sep 11, 2024 12.81 13.74 12.67 13.74 13.74 11,819,544
Sep 10, 2024 12.56 12.78 12.35 12.63 12.63 7,032,595
Sep 9, 2024 12.19 12.48 12.11 12.34 12.34 6,344,636
Sep 6, 2024 12.47 12.57 11.76 11.97 11.97 8,048,959
Sep 5, 2024 12.37 12.83 12.23 12.45 12.45 6,988,335
Sep 4, 2024 12.51 12.89 12.25 12.47 12.47 13,854,766
Sep 3, 2024 13.58 13.62 12.61 12.61 12.61 13,500,348
Sep 2, 2024 13.90 14.00 13.82 13.90 13.90 1,604,833
Aug 30, 2024 14.00 14.34 13.80 14.03 14.03 10,804,019
Aug 29, 2024 14.27 14.62 13.69 13.85 13.85 13,941,800
Aug 28, 2024 14.84 14.85 14.16 14.65 14.65 11,962,217
Aug 27, 2024 14.35 14.84 14.21 14.74 14.74 8,233,775
Aug 26, 2024 14.82 15.02 14.25 14.52 14.52 7,635,579
Aug 23, 2024 14.56 14.90 14.49 14.80 14.80 6,106,170
Aug 22, 2024 14.98 15.12 14.33 14.42 14.42 9,979,835
Aug 21, 2024 14.56 14.78 14.44 14.64 14.64 6,854,306
Aug 20, 2024 14.67 14.75 14.33 14.53 14.53 8,747,044
Aug 19, 2024 14.18 14.60 13.98 14.58 14.58 7,076,651
Aug 16, 2024 13.83 14.25 13.73 14.20 14.20 8,056,019
Aug 15, 2024 13.60 14.08 13.43 13.99 13.99 8,641,635
Aug 14, 2024 13.43 13.59 12.96 13.45 13.45 9,631,569
Aug 13, 2024 12.94 13.21 12.77 13.21 13.21 7,948,638
Aug 12, 2024 12.20 12.69 12.10 12.53 12.53 8,648,131
Aug 9, 2024 12.17 12.26 11.89 12.13 12.13 5,938,391
Aug 8, 2024 11.83 12.28 11.47 12.17 12.17 9,437,236
Aug 7, 2024 12.50 12.67 11.64 11.66 11.66 10,720,406
Aug 6, 2024 12.15 12.67 11.91 12.25 12.25 11,512,780
Aug 5, 2024 11.37 12.35 10.93 12.17 12.17 17,674,587
Aug 2, 2024 12.48 13.01 12.11 12.65 12.65 12,300,210
Aug 1, 2024 14.10 14.12 12.78 13.10 13.10 12,952,484
Jul 31, 2024 13.14 13.96 13.07 13.96 13.96 15,939,900
Jul 30, 2024 13.14 13.18 12.09 12.13 12.13 12,462,311
Jul 29, 2024 13.40 13.67 13.05 13.05 13.05 5,420,240
Jul 26, 2024 13.54 13.68 13.17 13.33 13.33 6,472,412
Jul 25, 2024 13.37 13.66 12.54 13.20 13.20 15,534,917
Jul 24, 2024 14.02 14.09 13.39 13.49 13.49 8,955,330
Jul 23, 2024 14.36 14.52 14.23 14.29 14.29 4,531,033
Jul 22, 2024 13.98 14.37 13.91 14.35 14.35 8,370,694
Jul 19, 2024 13.99 14.04 13.64 13.79 13.79 4,305,665
Jul 18, 2024 14.02 14.13 13.48 14.10 14.10 9,977,198
Jul 17, 2024 13.80 13.88 13.35 13.48 13.48 12,595,325
Jul 16, 2024 14.59 14.59 14.04 14.33 14.33 6,743,289
Jul 15, 2024 14.90 14.97 14.43 14.53 14.53 7,918,177
Jul 12, 2024 14.45 14.93 14.39 14.62 14.62 8,993,845
Jul 11, 2024 15.28 15.35 14.42 14.44 14.44 11,833,201
Jul 10, 2024 14.98 15.24 14.85 15.24 15.24 6,751,617
Jul 9, 2024 14.75 15.18 14.54 14.83 14.83 6,411,222
Jul 8, 2024 14.48 14.97 14.47 14.60 14.60 6,771,411
Jul 5, 2024 14.62 14.77 14.31 14.31 14.31 5,310,616
Jul 4, 2024 14.81 15.00 14.63 14.71 14.71 2,962,179
Jul 3, 2024 14.29 14.89 14.10 14.77 14.77 8,744,461
Jul 2, 2024 14.43 14.63 14.29 14.41 14.41 7,327,348
Jul 1, 2024 14.43 14.64 13.80 14.61 14.61 9,665,458
Jun 28, 2024 14.36 14.86 14.27 14.44 14.44 9,176,295
Jun 27, 2024 14.40 14.53 14.11 14.21 14.21 7,088,997
Jun 26, 2024 14.47 14.69 14.04 14.43 14.43 14,661,903
Jun 25, 2024 13.68 14.40 13.48 14.33 14.33 17,518,505
Jun 24, 2024 13.98 13.98 13.20 13.20 13.20 17,489,806
Jun 21, 2024 14.52 14.85 14.09 14.36 14.36 14,916,005
Jun 20, 2024 16.00 16.00 14.73 14.86 14.86 17,584,586
Jun 19, 2024 15.57 16.70 15.57 15.81 15.81 10,513,396
Jun 18, 2024 14.83 15.42 14.79 15.39 15.39 7,287,894
Jun 17, 2024 15.07 15.12 14.66 14.77 14.77 6,831,281
Jun 14, 2024 14.55 14.91 14.40 14.86 14.86 7,063,731
Jun 13, 2024 0.00 Dividend
Jun 13, 2024 14.60 14.64 14.18 14.53 14.53 6,836,998
Jun 12, 2024 13.75 14.32 13.71 14.13 14.13 8,927,410
Jun 11, 2024 13.71 13.75 13.31 13.54 13.54 8,818,441
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024 13.45 13.82 13.16 13.56 13.56 8,745,547
Jun 7, 2024 13.11 13.46 13.02 13.42 13.41 7,620,470
Jun 6, 2024 13.70 13.88 12.96 13.29 13.29 16,040,910
Jun 5, 2024 13.05 13.56 12.94 13.56 13.55 10,312,900
Jun 4, 2024 12.57 12.85 12.52 12.84 12.83 8,709,270
Jun 3, 2024 12.35 12.54 12.21 12.51 12.51 10,073,050
May 31, 2024 12.31 12.33 11.69 12.02 12.02 11,237,040
May 29, 2024 12.29 12.53 12.02 12.44 12.44 8,837,540
May 28, 2024 11.75 12.37 11.73 12.29 12.29 11,190,650
May 27, 2024 11.46 11.84 11.46 11.50 11.50 4,435,990
May 24, 2024 11.20 11.44 11.07 11.43 11.42 8,909,930
May 23, 2024 10.85 11.42 10.82 11.10 11.10 17,152,850
May 22, 2024 10.28 10.30 10.02 10.23 10.23 7,444,050
May 21, 2024 10.10 10.17 9.89 10.17 10.17 4,005,580
May 20, 2024 9.98 10.15 9.98 10.09 10.09 3,942,830
May 17, 2024 10.10 10.14 9.77 9.82 9.82 3,738,360
May 16, 2024 10.13 10.24 10.07 10.09 10.09 3,833,930
May 15, 2024 9.89 10.15 9.82 10.15 10.15 9,724,470
May 14, 2024 9.60 9.80 9.53 9.77 9.77 2,839,560
May 13, 2024 9.68 9.79 9.46 9.67 9.67 3,964,740
May 10, 2024 9.60 9.77 9.59 9.67 9.67 3,415,220
May 9, 2024 9.65 9.79 9.49 9.49 9.49 7,456,310
May 8, 2024 9.50 9.66 9.48 9.55 9.55 2,653,360
May 7, 2024 9.62 9.67 9.39 9.58 9.58 3,888,200
May 6, 2024 9.43 9.73 9.42 9.73 9.72 5,591,420
May 3, 2024 9.23 9.42 9.19 9.42 9.41 5,079,680
May 2, 2024 9.09 9.19 8.87 9.14 9.13 8,033,090
Apr 30, 2024 9.35 9.57 9.30 9.40 9.40 4,068,370
Apr 29, 2024 9.34 9.36 9.09 9.33 9.33 4,989,230
Apr 26, 2024 8.99 9.41 8.90 9.34 9.34 6,862,850
Apr 25, 2024 8.45 9.00 8.39 9.00 9.00 7,615,160
Apr 24, 2024 8.98 9.02 8.50 8.50 8.50 8,121,430
Apr 23, 2024 8.70 8.87 8.67 8.84 8.84 5,177,230
Apr 22, 2024 8.37 8.64 8.26 8.53 8.53 10,120,610
Apr 19, 2024 9.27 9.27 8.20 8.22 8.22 12,125,400
Apr 18, 2024 9.28 9.44 9.01 9.26 9.25 4,488,020
Apr 17, 2024 9.65 9.69 9.16 9.18 9.18 5,476,280
Apr 16, 2024 9.42 9.64 9.42 9.60 9.60 4,016,760
Apr 15, 2024 9.54 9.78 9.26 9.26 9.26 5,471,180
Apr 12, 2024 9.59 9.63 9.36 9.41 9.41 3,885,590
Apr 11, 2024 9.25 9.61 9.20 9.61 9.61 5,572,120
Apr 10, 2024 8.81 9.23 8.79 9.22 9.22 7,076,650
Apr 9, 2024 9.11 9.14 8.68 8.88 8.88 8,539,700
Apr 8, 2024 9.34 9.38 9.10 9.12 9.12 4,019,640
Apr 5, 2024 9.14 9.34 9.05 9.29 9.29 4,828,910
Apr 4, 2024 9.49 9.51 9.06 9.19 9.19 6,342,010
Apr 3, 2024 9.38 9.57 9.34 9.34 9.34 2,621,970
Apr 2, 2024 9.37 9.50 9.21 9.44 9.44 3,987,510
Apr 1, 2024 9.48 9.69 9.43 9.50 9.50 3,228,130
Mar 28, 2024 9.36 9.48 9.30 9.48 9.48 3,330,540
Mar 27, 2024 9.66 9.71 9.26 9.40 9.40 5,485,430
Mar 26, 2024 9.95 10.01 9.60 9.60 9.60 3,325,110
Mar 25, 2024 9.80 10.03 9.71 9.85 9.85 4,303,510
Mar 22, 2024 9.49 9.87 9.46 9.80 9.80 4,428,860
Mar 21, 2024 9.55 9.60 9.39 9.45 9.45 4,965,070
Mar 20, 2024 9.33 9.44 9.20 9.40 9.40 4,450,550
Mar 19, 2024 9.10 9.44 8.94 9.31 9.31 6,883,770
Mar 18, 2024 9.38 9.63 9.12 9.33 9.33 6,852,310
Mar 15, 2024 9.13 9.32 8.92 9.14 9.14 3,777,320
Mar 14, 2024 9.28 9.40 9.00 9.13 9.12 7,194,830
Mar 13, 2024 9.45 9.50 9.19 9.44 9.44 11,285,260
Mar 12, 2024 9.10 9.57 8.96 9.57 9.57 5,411,430
Mar 11, 2024 9.00 9.20 8.76 8.91 8.90 9,504,480
Mar 8, 2024 9.75 10.11 8.98 9.09 9.09 18,292,360
Mar 7, 2024 9.39 9.53 9.23 9.52 9.51 7,400,800
Mar 6, 2024 8.97 9.24 8.97 9.14 9.14 8,289,100
Mar 5, 2024 0.00 Dividend
Mar 5, 2024 8.88 8.94 8.60 8.86 8.86 5,153,890
Mar 4, 2024 8.66 9.03 8.64 8.80 8.79 8,439,090
Mar 1, 2024 8.30 8.50 8.23 8.50 8.50 3,721,970
Feb 29, 2024 8.05 8.30 8.05 8.24 8.24 3,478,240
Feb 28, 2024 8.04 8.16 7.98 8.03 8.03 2,945,820
Feb 27, 2024 8.20 8.23 7.99 8.11 8.11 3,162,100
Feb 26, 2024 8.27 8.36 8.14 8.19 8.19 5,991,980
Feb 23, 2024 8.30 8.56 8.07 8.20 8.20 8,250,950
Feb 22, 2024 7.82 8.15 7.66 8.15 8.14 20,276,340
Feb 21, 2024 7.01 7.08 6.82 6.92 6.92 6,668,570
Feb 20, 2024 7.43 7.43 6.95 7.11 7.11 10,496,460
Feb 19, 2024 7.62 7.68 7.53 7.57 7.57 1,245,510
Feb 16, 2024 7.64 7.70 7.50 7.56 7.56 6,090,120
Feb 15, 2024 7.63 7.66 7.49 7.57 7.57 3,574,140
Feb 14, 2024 7.63 7.66 7.44 7.63 7.63 2,325,070
Feb 9, 2024 7.30 7.45 7.28 7.43 7.43 3,026,040
Feb 8, 2024 7.28 7.35 7.23 7.25 7.25 3,551,910
Feb 7, 2024 7.01 7.29 7.00 7.29 7.29 5,782,210
Feb 6, 2024 7.25 7.29 6.85 7.05 7.05 5,881,500
Feb 5, 2024 7.12 7.24 7.04 7.21 7.21 6,048,430
Feb 2, 2024 6.56 6.90 6.56 6.87 6.87 4,643,790
Feb 1, 2024 6.43 6.47 6.34 6.46 6.46 2,148,590
Jan 31, 2024 6.39 6.39 6.25 6.38 6.37 2,015,120
Jan 30, 2024 6.50 6.57 6.42 6.45 6.45 2,466,930
Jan 29, 2024 6.28 6.43 6.26 6.43 6.43 2,461,290
Jan 26, 2024 6.29 6.33 6.21 6.24 6.24 2,178,190
Jan 25, 2024 6.40 6.43 6.24 6.32 6.32 5,068,820
Jan 24, 2024 6.20 6.45 6.14 6.28 6.28 2,768,600
Jan 23, 2024 6.20 6.20 6.06 6.18 6.17 1,581,740
Jan 22, 2024 6.17 6.25 6.10 6.20 6.20 4,089,450
Jan 19, 2024 5.96 6.11 5.88 6.11 6.11 2,358,210
Jan 18, 2024 5.86 5.93 5.78 5.87 5.87 5,062,070
Jan 17, 2024 5.83 5.83 5.64 5.76 5.75 3,591,490
Jan 16, 2024 5.62 5.82 5.59 5.79 5.79 2,534,590
Jan 15, 2024 5.52 5.79 5.52 5.67 5.67 3,246,870

Related Tickers

A1MD34.SA Advanced Micro Devices, Inc.
88.78
+0.97%
 
AVGO34.SA Broadcom Inc.
19.60
-0.51%
 
MUTC34.SA Micron Technology, Inc.
96.38
-4.64%
 
ITLC34.SA Intel Corporation
19.40
-0.77%
 
QCOM34.SA QUALCOMM Incorporated
79.35
+0.42%
 
1YD.DE Broadcom Inc.
220.70
+1.22%
 
688256.SS Cambricon Technologies Corporation Limited
719.00
-1.50%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
153.35
-3.29%
 
AOSL Alpha and Omega Semiconductor Limited
35.22
-2.17%
 
000660.KS SK hynix Inc.
194,300.00
-4.52%