Nvidia

NVDC34
🏛️ brazil →
19.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 5.00 5.05 4.98 4.98 1.5M
2023-12-27 4.96 5.00 4.94 4.99 1.0M
2023-12-26 4.95 5.00 4.92 4.93 2.0M
2023-12-22 4.98 5.00 4.90 4.95 1.4M
2023-12-21 4.97 5.00 4.93 5.00 4.1M
2023-12-20 5.00 5.09 4.91 4.91 1.6M
2023-12-19 5.02 5.04 4.96 5.03 3.0M
2023-12-18 5.04 5.16 5.04 5.13 2.7M
2023-12-15 4.94 5.08 4.93 5.02 2.8M
2023-12-14 4.92 4.97 4.84 4.93 3.1M
2023-12-13 4.91 5.01 4.90 4.92 2.0M
2023-12-12 4.82 4.93 4.74 4.93 1.7M
2023-12-11 4.88 4.93 4.72 4.78 1.7M
2023-12-08 4.76 4.89 4.75 4.88 1.0M
2023-12-07 4.66 4.76 4.65 4.76 1.1M
2023-12-06 4.81 4.83 4.65 4.66 1.9M
2023-12-05 4.65 4.81 4.65 4.79 1.9M
2023-12-04 4.74 4.76 4.63 4.66 2.4M
2023-12-01 4.78 4.82 4.72 4.74 1.7M
2023-11-30 4.95 4.98 4.76 4.78 2.3M
2023-11-29 4.85 4.96 4.85 4.91 1.8M
2023-11-28 4.93 4.94 4.82 4.82 3.4M
2023-11-27 4.88 4.95 4.84 4.91 1.5M
2023-11-24 4.89 4.98 4.85 4.85 2.4M
2023-11-23 5.00 5.00 4.91 4.92 0.6M
2023-11-22 5.06 5.13 4.87 4.98 8.0M
2023-11-21 5.12 5.13 5.02 5.13 5.6M
2023-11-20 5.05 5.11 5.00 5.10 4.4M
2023-11-17 5.03 5.06 5.00 5.05 1.3M
2023-11-16 4.92 5.02 4.82 5.00 2.3M
2023-11-14 4.99 5.05 4.97 5.03 7.2M
2023-11-13 4.98 5.03 4.94 4.98 1.9M
2023-11-10 4.86 4.96 4.83 4.94 1.1M
2023-11-09 4.80 4.93 4.80 4.86 3.3M
2023-11-08 4.69 4.79 4.67 4.76 1.6M
2023-11-07 4.64 4.69 4.59 4.65 1.1M
2023-11-06 4.64 4.68 4.58 4.64 1.4M
2023-11-03 4.46 4.61 4.46 4.58 1.9M
2023-11-01 4.28 4.39 4.25 4.37 2.3M
2023-10-31 4.26 4.29 4.13 4.28 2.4M
2023-10-30 4.25 4.36 4.23 4.32 1.7M
2023-10-27 4.26 4.26 4.17 4.22 2.3M
2023-10-26 4.34 4.40 4.16 4.20 3.0M
2023-10-25 4.53 4.54 4.33 4.34 5.1M
2023-10-24 4.55 4.56 4.45 4.55 2.5M
2023-10-23 4.31 4.52 4.29 4.50 3.2M
2023-10-20 4.41 4.47 4.32 4.34 3.0M
2023-10-19 4.50 4.56 4.41 4.43 3.1M
2023-10-18 4.52 4.54 4.40 4.45 5.1M
2023-10-17 4.79 4.79 4.49 4.60 4.4M
2023-10-16 4.80 4.87 4.75 4.83 2.9M
2023-10-13 4.94 4.97 4.80 4.80 1.4M
2023-10-11 4.86 4.93 4.84 4.93 5.1M
2023-10-10 4.84 4.89 4.79 4.83 2.4M
2023-10-09 4.84 4.87 4.78 4.82 1.3M
2023-10-06 4.79 4.92 4.78 4.92 1.4M
2023-10-05 4.73 4.84 4.72 4.82 3.7M
2023-10-04 4.69 4.73 4.67 4.73 1.6M
2023-10-03 4.72 4.78 4.65 4.69 2.6M
2023-10-02 4.61 4.76 4.61 4.72 4.8M
2023-09-29 4.55 4.61 4.52 4.56 2.2M
2023-09-28 4.47 4.56 4.44 4.51 3.3M
2023-09-27 4.40 4.50 4.39 4.45 1.9M
2023-09-26 4.35 4.42 4.31 4.34 3.2M
2023-09-25 4.27 4.39 4.25 4.35 2.1M
2023-09-22 4.22 4.31 4.22 4.28 1.3M
2023-09-21 4.23 4.31 4.20 4.20 2.6M
2023-09-20 4.40 4.43 4.29 4.29 1.8M
2023-09-19 4.45 4.45 4.35 4.42 2.6M
2023-09-18 4.35 4.47 4.28 4.44 3.3M
2023-09-15 4.63 4.63 4.44 4.45 2.7M
2023-09-14 4.67 4.67 4.58 4.63 2.6M
2023-09-13 4.62 4.70 4.58 4.67 4.7M
2023-09-12 4.63 4.71 4.60 4.63 2.5M
2023-09-11 4.76 4.78 4.55 4.64 7.7M
2023-09-09 47.22 47.22 47.22 47.22 0.0M
2023-09-08 4.80 4.83 4.70 4.71 3.1M
2023-09-06 5.01 5.04 4.83 4.88 6.0M
2023-09-05 5.00 5.10 4.95 5.03 3.4M
2023-09-04 5.03 5.04 4.80 5.00 1.3M
2023-09-02 49.95 49.95 49.95 49.95 0.0M
2023-09-01 5.10 5.11 4.95 4.99 6.5M
2023-08-31 5.04 5.13 5.01 5.10 3.8M
2023-08-30 4.94 5.06 4.91 5.00 5.5M
2023-08-29 4.74 4.97 4.73 4.93 4.5M
2023-08-28 4.69 4.80 4.58 4.76 4.6M
2023-08-25 4.78 4.85 4.58 4.68 10.2M
2023-08-24 5.14 5.15 4.78 4.78 13.8M
2023-08-23 4.74 4.80 4.63 4.80 7.4M
2023-08-22 4.98 4.98 4.67 4.73 5.5M
2023-08-21 4.60 4.90 4.59 4.88 5.4M
2023-08-18 4.43 4.51 4.32 4.50 3.9M
2023-08-17 4.56 4.56 4.46 4.51 4.3M
2023-08-16 4.58 4.63 4.50 4.53 4.1M
2023-08-15 4.60 4.70 4.54 4.57 2.8M
2023-08-14 4.18 4.54 4.17 4.54 4.7M
2023-08-11 4.27 4.29 4.15 4.18 2.2M
2023-08-10 4.30 4.40 4.25 4.32 6.3M
2023-08-09 4.54 4.54 4.31 4.37 2.3M
2023-08-08 4.62 4.63 4.50 4.56 1.9M
2023-08-07 4.59 4.65 4.55 4.63 2.2M
2023-08-04 4.59 4.61 4.50 4.50 2.3M
2023-08-03 4.42 4.58 4.42 4.54 3.5M
2023-08-02 4.58 4.58 4.36 4.42 4.8M
2023-08-01 4.60 4.67 4.57 4.66 2.1M
2023-07-31 4.63 4.65 4.58 4.60 2.0M
2023-07-28 4.63 4.63 4.57 4.60 3.1M
2023-07-27 4.55 4.65 4.53 4.58 1.8M
2023-07-26 4.53 4.54 4.40 4.47 1.5M
2023-07-25 4.45 4.56 4.44 4.54 1.4M
2023-07-24 4.45 4.45 4.37 4.37 2.0M
2023-07-21 4.57 4.58 4.40 4.45 2.8M
2023-07-20 4.67 4.68 4.51 4.57 2.0M
2023-07-19 4.77 4.78 4.66 4.68 1.5M
2023-07-18 4.67 4.80 4.59 4.76 2.0M
2023-07-17 4.60 4.69 4.56 4.64 2.1M
2023-07-14 4.62 4.80 4.51 4.55 2.8M
2023-07-13 4.44 4.60 4.44 4.60 2.8M
2023-07-12 4.30 4.41 4.29 4.40 2.0M
2023-07-11 4.33 4.36 4.26 4.28 2.1M
2023-07-10 4.32 4.33 4.23 4.29 2.0M
2023-07-07 4.31 4.37 4.30 4.30 1.8M
2023-07-06 4.27 4.33 4.20 4.33 2.3M
2023-07-05 4.24 4.36 4.24 4.27 2.0M
2023-07-04 4.28 4.28 4.23 4.24 0.7M
2023-07-03 4.23 4.27 4.21 4.27 2.1M
2023-06-30 4.14 4.27 4.14 4.21 1.6M
2023-06-29 4.20 4.21 4.11 4.13 1.3M
2023-06-28 4.10 4.22 4.09 4.18 4.3M
2023-06-27 4.09 4.19 4.04 4.19 3.7M
2023-06-26 4.18 4.24 3.99 4.05 3.4M
2023-06-23 4.24 4.27 4.18 4.21 1.6M
2023-06-22 4.22 4.32 4.19 4.27 2.2M
2023-06-21 4.35 4.36 4.18 4.28 2.9M
2023-06-20 4.26 4.40 4.26 4.40 2.5M
2023-06-19 4.29 4.33 4.18 4.20 1.0M
2023-06-16 4.32 4.40 4.30 4.30 4.3M
2023-06-15 4.30 4.32 4.23 4.26 5.1M
2023-06-14 4.13 4.30 4.09 4.30 2.0M
2023-06-13 4.05 4.16 4.02 4.16 3.7M
2023-06-12 3.97 4.01 3.93 3.98 1.6M
2023-06-09 3.97 4.04 3.92 3.93 2.9M
2023-06-07 3.95 4.04 3.83 3.84 2.7M
2023-06-06 4.00 4.05 3.90 3.93 2.4M
2023-06-05 4.02 4.10 3.96 4.02 2.5M
2023-06-02 4.15 4.17 4.04 4.06 3.2M
2023-06-01 4.03 4.17 4.02 4.15 4.5M
2023-05-31 4.15 4.25 4.03 4.03 5.6M
2023-05-30 4.27 4.41 4.20 4.22 7.8M
2023-05-29 4.07 4.30 3.96 4.10 3.1M
2023-05-26 3.98 4.06 3.93 4.03 8.1M
2023-05-25 4.09 4.12 3.80 3.98 11.0M
2023-05-24 3.13 3.15 3.07 3.10 1.3M
2023-05-23 3.25 3.25 3.17 3.18 1.6M
2023-05-22 3.23 3.26 3.18 3.24 1.3M
2023-05-19 3.28 3.28 3.22 3.26 1.4M
2023-05-18 3.14 3.29 3.13 3.28 2.5M
2023-05-17 3.06 3.10 3.04 3.10 1.0M
2023-05-16 2.94 3.08 2.94 3.00 1.1M
2023-05-15 2.89 2.96 2.89 2.93 1.2M
2023-05-12 2.94 2.95 2.88 2.89 1.6M
2023-05-11 2.98 3.00 2.93 2.94 1.4M
2023-05-10 2.99 3.00 2.94 2.97 1.6M
2023-05-09 3.04 3.04 2.95 2.96 0.9M
2023-05-08 2.94 3.05 2.93 3.04 0.9M
2023-05-06 29.54 29.54 29.54 29.54 0.0M
2023-05-05 2.90 2.96 2.88 2.96 1.1M
2023-05-04 2.88 2.91 2.84 2.85 2.2M
2023-05-03 2.94 2.95 2.88 2.89 1.7M
2023-05-02 3.00 3.01 2.94 2.94 4.2M
2023-04-28 2.84 2.88 2.82 2.88 1.2M
2023-04-27 2.86 2.87 2.78 2.82 1.2M
2023-04-26 2.83 2.87 2.82 2.83 1.3M
2023-04-25 2.84 2.86 2.77 2.77 2.4M
2023-04-24 2.85 2.89 2.81 2.85 1.3M
2023-04-20 2.92 2.94 2.84 2.86 1.3M
2023-04-19 2.88 2.96 2.86 2.95 2.4M
2023-04-18 2.82 2.91 2.82 2.85 2.2M
2023-04-17 2.74 2.78 2.72 2.77 1.0M
2023-04-14 2.71 2.76 2.69 2.75 1.1M
2023-04-13 2.78 2.78 2.69 2.71 1.9M
2023-04-12 2.88 2.88 2.72 2.73 3.2M
2023-04-11 2.89 2.90 2.82 2.82 2.3M
2023-04-10 2.83 2.92 2.82 2.90 1.4M
2023-04-06 2.83 2.85 2.80 2.84 1.4M
2023-04-05 2.84 2.84 2.78 2.81 2.2M
2023-04-04 2.95 2.96 2.89 2.90 1.1M
2023-04-03 2.90 2.95 2.89 2.94 3.1M
2023-03-31 2.88 2.94 2.87 2.92 1.4M
2023-03-30 2.91 2.94 2.88 2.90 2.1M
2023-03-29 2.87 2.92 2.85 2.88 1.8M
2023-03-28 2.86 2.86 2.78 2.83 1.2M
2023-03-27 2.94 2.94 2.87 2.87 1.7M
2023-03-24 3.01 3.01 2.89 2.91 2.0M
2023-03-23 2.95 3.02 2.94 2.98 5.7M
2023-03-22 2.89 2.99 2.88 2.90 4.1M
2023-03-21 2.85 2.88 2.78 2.85 1.4M
2023-03-20 2.84 2.84 2.75 2.82 2.2M
2023-03-17 2.80 2.89 2.80 2.84 3.6M
2023-03-16 2.66 2.78 2.64 2.77 2.9M
2023-03-15 2.62 2.68 2.58 2.66 3.7M
2023-03-14 2.54 2.65 2.54 2.62 2.6M
2023-03-13 2.50 2.55 2.44 2.53 2.4M
2023-03-10 2.52 2.56 2.46 2.48 3.4M
2023-03-09 2.60 2.61 2.50 2.50 1.7M
2023-03-08 2.50 2.60 2.50 2.60 2.5M
2023-03-07 2.54 2.60 2.50 2.50 2.3M
2023-03-06 2.58 2.61 2.51 2.51 1.4M
2023-03-03 2.53 2.58 2.51 2.58 5.4M
2023-03-02 2.44 2.53 2.36 2.51 5.1M
2023-03-01 2.51 2.52 2.44 2.44 7.8M
2023-02-28 2.55 2.59 2.52 2.54 6.0M
2023-02-27 2.55 2.58 2.53 2.54 7.5M
2023-02-24 2.55 2.55 2.48 2.51 4.8M
2023-02-23 2.45 2.55 2.45 2.55 7.7M
2023-02-22 2.24 2.26 2.21 2.22 2.4M
2023-02-17 2.37 2.37 2.26 2.36 3.4M
2023-02-16 2.48 2.48 2.38 2.38 5.6M
2023-02-15 2.47 2.49 2.41 2.48 3.3M
2023-02-14 2.35 2.49 2.31 2.44 7.5M
2023-02-13 2.32 2.37 2.27 2.33 4.1M
2023-02-10 2.39 2.41 2.23 2.31 7.8M
2023-02-09 2.42 2.52 2.42 2.45 6.3M
2023-02-08 2.41 2.47 2.38 2.39 5.4M
2023-02-07 2.30 2.41 2.28 2.39 7.1M
2023-02-06 2.25 2.33 2.23 2.27 4.6M
2023-02-03 2.25 2.32 2.22 2.25 7.0M
2023-02-02 2.17 2.30 2.15 2.25 6.7M
2023-02-01 2.07 2.23 2.04 2.20 7.0M
2023-01-31 2.03 2.08 2.01 2.05 4.4M
2023-01-30 2.13 2.14 2.05 2.06 6.7M
2023-01-27 2.07 2.19 2.04 2.18 8.2M
2023-01-26 2.08 2.14 2.04 2.09 6.5M
2023-01-25 2.04 2.05 1.97 2.04 3.2M
2023-01-24 2.07 2.09 2.02 2.06 8.2M
2023-01-23 1.95 2.08 1.94 2.07 5.9M
2023-01-20 1.83 1.94 1.83 1.94 7.5M
2023-01-19 1.85 1.86 1.80 1.80 4.9M
2023-01-18 1.88 1.89 1.84 1.86 6.0M
2023-01-17 1.81 1.88 1.79 1.88 4.0M
2023-01-16 1.80 1.88 1.79 1.81 1.5M
2023-01-13 1.73 1.80 1.72 1.79 5.0M
2023-01-12 1.73 1.76 1.67 1.75 7.1M
2023-01-11 1.72 1.73 1.69 1.71 3.2M
2023-01-10 1.69 1.74 1.68 1.72 3.5M
2023-01-09 1.62 1.77 1.62 1.70 7.3M
2023-01-06 1.57 1.64 1.55 1.60 6.8M
2023-01-05 1.65 1.66 1.56 1.56 6.3M
2023-01-04 1.64 1.68 1.62 1.65 3.7M
2023-01-03 1.64 1.67 1.59 1.63 4.6M
2023-01-02 1.60 1.63 1.55 1.60 2.2M