NVIDIA Corporation (BVMF:NVDC34)
Brazil · Delayed Price · Currency is BRL 18.77
-0.48 (-2.49%)
At close: Sep 17, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.12 | 19.13 | 18.59 | 18.77 | - | -2.49% | 7,118,827 |
| Sep 16, 2025 | 19.62 | 19.63 | 19.23 | 19.25 | - | -1.89% | 3,140,820 |
| Sep 15, 2025 | 19.55 | 19.72 | 19.36 | 19.62 | - | -0.81% | 3,371,838 |
| Sep 12, 2025 | 19.97 | 19.99 | 19.76 | 19.78 | - | -0.45% | 1,808,702 |
| Sep 11, 2025 | 20.08 | 20.25 | 19.78 | 19.87 | - | -0.65% | 3,763,985 |
| Sep 10, 2025 | 19.91 | 20.16 | 19.77 | 20.00 | - | 3.36% | 5,283,628 |
| Sep 9, 2025 | 19.16 | 19.35 | 18.84 | 19.35 | - | 1.57% | 4,330,682 |
| Sep 8, 2025 | 18.90 | 19.32 | 18.83 | 19.05 | - | 1.17% | 3,615,863 |
| Sep 5, 2025 | 19.03 | 19.08 | 18.48 | 18.83 | - | -2.79% | 6,835,907 |
| Sep 4, 2025 | 19.38 | 19.52 | 19.24 | 19.37 | - | - | 1,814,823 |
| Sep 3, 2025 | 19.50 | 19.57 | 19.21 | 19.37 | - | -0.77% | 3,532,787 |
| Sep 2, 2025 | 19.40 | 19.64 | 18.90 | 19.52 | - | -0.66% | 3,385,393 |
| Sep 1, 2025 | 19.70 | 19.89 | 19.61 | 19.65 | - | -0.35% | 1,706,053 |
| Aug 29, 2025 | 20.22 | 20.22 | 19.57 | 19.72 | - | -2.95% | 5,898,415 |
| Aug 28, 2025 | 20.38 | 20.83 | 19.91 | 20.32 | - | -1.12% | 8,639,815 |
| Aug 27, 2025 | 20.71 | 20.73 | 20.32 | 20.55 | - | -0.39% | 4,428,513 |
| 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 |