NVIDIA Corporation (BVMF:NVDC34)
Brazil · Delayed Price · Currency is BRL 20.55
-0.08 (-0.39%)
At close: Aug 26, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.38 | 20.83 | 19.91 | 20.34 | - | -1.02% | 6,236,759 |
| Aug 27, 2025 | 20.71 | 20.73 | 20.32 | 20.55 | - | -0.39% | 4,152,199 |
| Aug 26, 2025 | 20.35 | 20.63 | 20.16 | 20.63 | - | 2.03% | 2,689,749 |
| Aug 25, 2025 | 20.05 | 20.48 | 19.96 | 20.22 | - | 0.35% | 3,215,896 |
| Aug 22, 2025 | 19.65 | 20.15 | 19.37 | 20.15 | - | 0.95% | 3,749,508 |
| Aug 21, 2025 | 19.89 | 20.15 | 19.83 | 19.96 | - | -0.10% | 2,973,713 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.26 | 19.98 | - | -0.99% | 5,993,424 |
| Aug 19, 2025 | 20.70 | 20.87 | 20.05 | 20.18 | - | -2.28% | 4,664,844 |
| Aug 18, 2025 | 20.30 | 20.67 | 20.28 | 20.65 | - | 2.23% | 4,520,244 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.01 | 20.20 | - | -1.42% | 3,691,949 |
| Aug 14, 2025 | 20.34 | 20.59 | 20.23 | 20.49 | - | 0.15% | 2,518,292 |
| Aug 13, 2025 | 20.58 | 20.69 | 20.14 | 20.46 | - | -0.73% | 4,066,424 |
| Aug 12, 2025 | 20.58 | 20.68 | 20.23 | 20.61 | - | - | 3,674,533 |
| Aug 11, 2025 | 20.60 | 20.85 | 20.46 | 20.61 | - | -0.19% | 3,857,924 |
| Aug 8, 2025 | 20.57 | 20.79 | 20.37 | 20.65 | - | 0.98% | 4,091,338 |
| Aug 7, 2025 | 20.62 | 20.92 | 20.29 | 20.45 | - | 0.25% | 3,693,126 |
| Aug 6, 2025 | 20.21 | 20.46 | 20.11 | 20.40 | - | -0.20% | 4,085,925 |
| Aug 5, 2025 | 20.76 | 20.76 | 20.20 | 20.44 | - | -0.78% | 5,234,534 |
| Aug 4, 2025 | 20.16 | 20.67 | 20.01 | 20.60 | - | 2.39% | 3,549,814 |
| Aug 1, 2025 | 20.10 | 20.38 | 19.76 | 20.12 | - | -2.80% | 7,784,370 |
| Jul 31, 2025 | 21.36 | 21.44 | 20.58 | 20.70 | - | -0.81% | 4,839,474 |
| Jul 30, 2025 | 20.55 | 21.00 | 20.53 | 20.87 | - | 2.56% | 5,721,114 |
| Jul 29, 2025 | 20.80 | 20.88 | 20.35 | 20.35 | - | -1.17% | 4,514,467 |
| Jul 28, 2025 | 20.23 | 20.59 | 20.23 | 20.59 | - | 2.85% | 4,008,034 |
| Jul 25, 2025 | 19.90 | 20.21 | 19.90 | 20.02 | - | 0.60% | 4,277,135 |
| Jul 24, 2025 | 19.83 | 20.00 | 19.72 | 19.90 | - | 0.86% | 3,829,083 |
| Jul 23, 2025 | 19.55 | 19.74 | 19.42 | 19.73 | - | 1.70% | 4,535,373 |
| Jul 22, 2025 | 19.86 | 19.87 | 19.14 | 19.40 | - | -2.32% | 6,327,805 |
| Jul 21, 2025 | 20.00 | 20.12 | 19.85 | 19.86 | - | -1.24% | 3,415,774 |
| Jul 18, 2025 | 20.13 | 20.13 | 19.77 | 20.11 | - | 0.35% | 6,453,254 |
| Jul 17, 2025 | 20.06 | 20.21 | 19.88 | 20.04 | - | 1.26% | 4,146,012 |
| Jul 16, 2025 | 19.87 | 19.97 | 19.59 | 19.79 | - | 0.46% | 4,930,705 |
| Jul 15, 2025 | 19.87 | 20.00 | 19.59 | 19.70 | - | 2.87% | 7,094,751 |
| Jul 14, 2025 | 19.15 | 19.21 | 18.74 | 19.15 | - | 0.05% | 5,283,545 |
| Jul 11, 2025 | 18.93 | 19.47 | 18.90 | 19.14 | - | 0.84% | 6,591,805 |
| Jul 10, 2025 | 19.03 | 19.07 | 18.70 | 18.98 | - | 1.66% | 6,702,995 |
| Jul 9, 2025 | 18.31 | 18.68 | 18.28 | 18.67 | - | 2.70% | 6,455,884 |
| Jul 8, 2025 | 18.07 | 18.19 | 18.00 | 18.18 | - | 0.89% | 3,976,536 |
| Jul 7, 2025 | 17.88 | 18.10 | 17.86 | 18.02 | - | 1.69% | 4,569,142 |
| Jul 4, 2025 | 17.97 | 17.97 | 17.72 | 17.72 | - | -0.89% | 1,048,935 |
| Jul 3, 2025 | 17.88 | 18.12 | 17.77 | 17.88 | - | 1.13% | 4,748,786 |
| Jul 2, 2025 | 17.29 | 17.88 | 17.25 | 17.68 | - | 1.20% | 5,067,662 |
| Jul 1, 2025 | 17.75 | 17.81 | 17.23 | 17.47 | - | -2.51% | 4,547,866 |
| Jun 30, 2025 | 18.08 | 18.11 | 17.75 | 17.92 | - | -0.39% | 4,652,158 |
| Jun 27, 2025 | 17.74 | 18.09 | 17.72 | 17.99 | - | 1.30% | 6,567,270 |
| Jun 26, 2025 | 18.00 | 18.00 | 17.69 | 17.76 | - | -0.50% | 4,803,243 |
| Jun 25, 2025 | 17.21 | 17.86 | 17.18 | 17.85 | - | 5.56% | 7,647,630 |
| Jun 24, 2025 | 16.63 | 16.97 | 16.63 | 16.91 | - | 2.73% | 4,770,175 |
| Jun 23, 2025 | 16.44 | 16.62 | 16.33 | 16.46 | - | -0.06% | 4,668,070 |
| Jun 20, 2025 | 16.65 | 16.71 | 16.34 | 16.47 | - | -0.90% | 3,695,051 |