NVIDIA Corporation (BVMF:NVDC34)
Brazil · Delayed Price · Currency is BRL 21.08
-0.43 (-2.00%)
At close: Oct 10, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.72 | 22.20 | 20.40 | 21.08 | 21.08 | -2.00% | 11,341,313 |
| 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 |
| Sep 3, 2025 | 19.50 | 19.57 | 19.21 | 19.37 | 19.37 | -0.77% | 3,532,787 |
| Sep 2, 2025 | 19.40 | 19.64 | 18.90 | 19.52 | 19.52 | -0.66% | 3,385,393 |
| Sep 1, 2025 | 19.70 | 19.89 | 19.61 | 19.65 | 19.65 | -0.35% | 1,706,053 |
| Aug 29, 2025 | 20.22 | 20.22 | 19.57 | 19.72 | 19.72 | -2.95% | 5,898,415 |
| Aug 28, 2025 | 20.38 | 20.83 | 19.91 | 20.32 | 20.32 | -1.12% | 8,639,815 |
| Aug 27, 2025 | 20.71 | 20.73 | 20.32 | 20.55 | 20.55 | -0.39% | 4,428,513 |
| Aug 26, 2025 | 20.35 | 20.63 | 20.16 | 20.63 | 20.63 | 2.03% | 2,689,749 |
| Aug 25, 2025 | 20.05 | 20.48 | 19.96 | 20.22 | 20.22 | 0.35% | 3,215,896 |
| Aug 22, 2025 | 19.65 | 20.15 | 19.37 | 20.15 | 20.15 | 0.95% | 3,749,508 |
| Aug 21, 2025 | 19.89 | 20.15 | 19.83 | 19.96 | 19.96 | -0.10% | 2,973,713 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.26 | 19.98 | 19.98 | -0.99% | 5,993,424 |
| Aug 19, 2025 | 20.70 | 20.87 | 20.05 | 20.18 | 20.18 | -2.28% | 4,664,844 |
| Aug 18, 2025 | 20.30 | 20.67 | 20.28 | 20.65 | 20.65 | 2.23% | 4,520,244 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.01 | 20.20 | 20.20 | -1.42% | 3,691,949 |
| Aug 14, 2025 | 20.34 | 20.59 | 20.23 | 20.49 | 20.49 | 0.15% | 2,518,292 |
| Aug 13, 2025 | 20.58 | 20.69 | 20.14 | 20.46 | 20.46 | -0.73% | 4,066,424 |
| Aug 12, 2025 | 20.58 | 20.68 | 20.23 | 20.61 | 20.61 | - | 3,674,533 |
| Aug 11, 2025 | 20.60 | 20.85 | 20.46 | 20.61 | 20.61 | -0.19% | 3,857,924 |
| Aug 8, 2025 | 20.57 | 20.79 | 20.37 | 20.65 | 20.65 | 0.98% | 4,091,338 |
| Aug 7, 2025 | 20.62 | 20.92 | 20.29 | 20.45 | 20.45 | 0.25% | 3,693,126 |
| Aug 6, 2025 | 20.21 | 20.46 | 20.11 | 20.40 | 20.40 | -0.20% | 4,085,925 |
| Aug 5, 2025 | 20.76 | 20.76 | 20.20 | 20.44 | 20.44 | -0.78% | 5,234,534 |
| Aug 4, 2025 | 20.16 | 20.67 | 20.01 | 20.60 | 20.60 | 2.39% | 3,549,814 |