NVIDIA Corporation (BVMF:NVDC34)
Brazil · Delayed Price · Currency is BRL 20.50
-0.92 (-4.30%)
At close: Nov 13, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 21.50 | 21.58 | 21.06 | 21.42 | 21.42 | 1.37% | 4,552,980 |
| Nov 11, 2025 | 21.59 | 21.59 | 21.01 | 21.13 | 21.13 | -3.56% | 4,717,642 |
| Nov 10, 2025 | 21.43 | 22.05 | 21.41 | 21.91 | 21.91 | 4.63% | 5,423,066 |
| Nov 7, 2025 | 20.80 | 20.94 | 19.94 | 20.94 | 20.94 | 0.24% | 6,305,652 |
| Nov 6, 2025 | 22.02 | 22.06 | 20.82 | 20.89 | 20.89 | -4.61% | 6,218,786 |
| Nov 5, 2025 | 22.37 | 22.65 | 21.90 | 21.90 | 21.90 | -2.10% | 4,326,121 |
| Nov 4, 2025 | 22.76 | 22.87 | 22.32 | 22.37 | 22.37 | -3.41% | 4,627,673 |
| Nov 3, 2025 | 22.97 | 23.58 | 22.93 | 23.16 | 23.16 | 1.89% | 4,904,654 |
| Oct 31, 2025 | 23.16 | 23.27 | 22.65 | 22.73 | 22.73 | 0.04% | 3,049,346 |
| Oct 30, 2025 | 22.84 | 23.10 | 22.58 | 22.72 | 22.72 | -1.86% | 4,178,423 |
| Oct 29, 2025 | 23.16 | 23.59 | 22.83 | 23.15 | 23.15 | 3.30% | 8,388,995 |
| Oct 28, 2025 | 21.55 | 22.65 | 21.43 | 22.41 | 22.41 | 4.96% | 5,844,616 |
| Oct 27, 2025 | 21.27 | 21.45 | 21.12 | 21.35 | 21.35 | 2.40% | 3,335,549 |
| Oct 24, 2025 | 20.52 | 21.04 | 20.52 | 20.85 | 20.85 | 1.91% | 2,599,963 |
| Oct 23, 2025 | 20.20 | 20.50 | 20.05 | 20.46 | 20.46 | 0.89% | 2,461,036 |
| Oct 22, 2025 | 20.35 | 20.58 | 19.91 | 20.28 | 20.28 | -0.34% | 4,053,785 |
| Oct 21, 2025 | 20.53 | 20.54 | 20.17 | 20.35 | 20.35 | -0.39% | 2,069,221 |
| Oct 20, 2025 | 20.53 | 20.73 | 20.33 | 20.43 | 20.43 | -0.78% | 2,214,419 |
| Oct 17, 2025 | 20.39 | 20.79 | 20.34 | 20.59 | 20.59 | 0.05% | 2,842,727 |
| Oct 16, 2025 | 20.70 | 20.75 | 20.43 | 20.58 | 20.58 | 0.59% | 2,598,886 |
| Oct 15, 2025 | 21.00 | 21.08 | 20.18 | 20.46 | 20.46 | -0.73% | 7,970,199 |
| Oct 14, 2025 | 21.24 | 21.27 | 20.54 | 20.61 | 20.61 | -3.51% | 5,062,422 |
| Oct 13, 2025 | 21.42 | 21.68 | 21.13 | 21.36 | 21.36 | 1.33% | 4,848,558 |
| Oct 10, 2025 | 21.72 | 22.20 | 20.40 | 21.08 | 21.08 | -2.00% | 11,374,723 |
| Oct 9, 2025 | 21.37 | 21.77 | 21.26 | 21.51 | 21.51 | 1.99% | 5,399,698 |
| Oct 8, 2025 | 20.68 | 21.09 | 20.68 | 21.09 | 21.09 | 1.98% | 3,275,852 |
| Oct 7, 2025 | 20.71 | 20.99 | 20.50 | 20.68 | 20.68 | 1.08% | 3,883,836 |
| Oct 6, 2025 | 20.48 | 20.73 | 20.27 | 20.46 | 20.46 | -1.54% | 3,421,963 |
| Oct 3, 2025 | 21.05 | 21.18 | 20.61 | 20.78 | 20.78 | -1.00% | 2,691,589 |
| Oct 2, 2025 | 21.03 | 21.23 | 20.91 | 20.99 | 20.99 | 0.96% | 3,587,909 |
| Oct 1, 2025 | 20.52 | 20.88 | 20.34 | 20.79 | 20.79 | 0.19% | 3,172,087 |
| Sep 30, 2025 | 20.18 | 20.77 | 20.08 | 20.75 | 20.75 | 3.23% | 5,670,108 |
| Sep 29, 2025 | 19.94 | 20.37 | 19.92 | 20.10 | 20.10 | 1.98% | 5,673,588 |
| Sep 26, 2025 | 19.88 | 19.89 | 19.49 | 19.71 | 19.71 | -0.50% | 3,435,321 |
| Sep 25, 2025 | 19.40 | 20.05 | 19.25 | 19.81 | 19.81 | 1.33% | 4,066,958 |
| Sep 24, 2025 | 19.80 | 19.87 | 19.40 | 19.55 | 19.55 | -0.26% | 3,179,947 |
| Sep 23, 2025 | 20.26 | 20.26 | 19.51 | 19.60 | 19.60 | -3.40% | 4,807,556 |
| Sep 22, 2025 | 19.55 | 20.54 | 19.43 | 20.29 | 20.29 | 4.00% | 6,590,420 |
| Sep 19, 2025 | 19.50 | 19.74 | 19.42 | 19.51 | 19.51 | -0.05% | 4,532,591 |
| Sep 18, 2025 | 19.19 | 19.58 | 19.12 | 19.52 | 19.52 | 4.00% | 5,932,957 |
| Sep 17, 2025 | 19.12 | 19.13 | 18.59 | 18.77 | 18.77 | -2.49% | 7,190,165 |
| Sep 16, 2025 | 19.62 | 19.63 | 19.23 | 19.25 | 19.25 | -1.89% | 3,140,820 |
| Sep 15, 2025 | 19.55 | 19.72 | 19.36 | 19.62 | 19.62 | -0.81% | 3,371,838 |
| Sep 12, 2025 | 19.97 | 19.99 | 19.76 | 19.78 | 19.78 | -0.45% | 1,808,702 |
| Sep 11, 2025 | 20.08 | 20.25 | 19.78 | 19.87 | 19.87 | -0.65% | 3,763,985 |
| Sep 10, 2025 | 19.91 | 20.16 | 19.77 | 20.00 | 20.00 | 3.36% | 5,283,628 |
| Sep 9, 2025 | 19.16 | 19.35 | 18.84 | 19.35 | 19.35 | 1.57% | 4,330,682 |
| Sep 8, 2025 | 18.90 | 19.32 | 18.83 | 19.05 | 19.05 | 1.17% | 3,615,863 |
| Sep 5, 2025 | 19.03 | 19.08 | 18.48 | 18.83 | 18.83 | -2.79% | 6,835,907 |
| Sep 4, 2025 | 19.38 | 19.52 | 19.24 | 19.37 | 19.37 | - | 1,814,823 |