NVIDIA Corporation (BVMF:NVDC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.40
-0.04 (-0.20%)
At close: Aug 6, 2025, 4:55 PM GMT-3

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202520.6220.9220.6220.66-1.27%1,636,390
Aug 6, 202520.2120.4620.1120.40--0.20%4,067,282
Aug 5, 202520.7620.7620.2020.44--0.78%5,234,534
Aug 4, 202520.1620.6720.0120.60-2.39%3,549,814
Aug 1, 202520.1020.3819.7620.12--2.80%7,784,370
Jul 31, 202521.3621.4420.5820.70--0.81%4,839,474
Jul 30, 202520.5521.0020.5320.87-2.56%5,721,114
Jul 29, 202520.8020.8820.3520.35--1.17%4,514,467
Jul 28, 202520.2320.5920.2320.59-2.85%4,008,034
Jul 25, 202519.9020.2119.9020.02-0.60%4,277,135
Jul 24, 202519.8320.0019.7219.90-0.86%3,829,083
Jul 23, 202519.5519.7419.4219.73-1.70%4,535,373
Jul 22, 202519.8619.8719.1419.40--2.32%6,327,805
Jul 21, 202520.0020.1219.8519.86--1.24%3,415,774
Jul 18, 202520.1320.1319.7720.11-0.35%6,453,254
Jul 17, 202520.0620.2119.8820.04-1.26%4,146,012
Jul 16, 202519.8719.9719.5919.79-0.46%4,930,705
Jul 15, 202519.8720.0019.5919.70-2.87%7,094,751
Jul 14, 202519.1519.2118.7419.15-0.05%5,283,545
Jul 11, 202518.9319.4718.9019.14-0.84%6,591,805
Jul 10, 202519.0319.0718.7018.98-1.66%6,702,995
Jul 9, 202518.3118.6818.2818.67-2.70%6,455,884
Jul 8, 202518.0718.1918.0018.18-0.89%3,976,536
Jul 7, 202517.8818.1017.8618.02-1.69%4,569,142
Jul 4, 202517.9717.9717.7217.72--0.89%1,048,935
Jul 3, 202517.8818.1217.7717.88-1.13%4,748,786
Jul 2, 202517.2917.8817.2517.68-1.20%5,067,662
Jul 1, 202517.7517.8117.2317.47--2.51%4,547,866
Jun 30, 202518.0818.1117.7517.92--0.39%4,652,158
Jun 27, 202517.7418.0917.7217.99-1.30%6,567,270
Jun 26, 202518.0018.0017.6917.76--0.50%4,803,243
Jun 25, 202517.2117.8617.1817.85-5.56%7,647,630
Jun 24, 202516.6316.9716.6316.91-2.73%4,770,175
Jun 23, 202516.4416.6216.3316.46--0.06%4,668,070
Jun 20, 202516.6516.7116.3416.47--0.90%3,695,051
Jun 18, 202516.5516.7016.3616.62-0.42%4,139,660
Jun 17, 202516.5416.5916.4316.55-0.30%4,562,418
Jun 16, 202516.4716.7916.4516.50-0.92%5,814,581
Jun 13, 202516.6116.6916.2816.35--2.04%5,581,720
Jun 12, 202516.3516.7916.3116.69-1.21%6,033,663
Jun 11, 202516.7916.8216.3916.49--1.20%4,815,225
Jun 10, 202516.5916.7316.3916.69-1.21%3,142,398
Jun 9, 202516.6016.8616.4816.49-0.92%4,987,989
Jun 6, 202516.4816.7216.3416.34-0.25%4,606,861
Jun 5, 202516.6116.7816.1816.30--2.40%6,351,841
Jun 4, 202516.6316.7016.3516.70-1.09%4,438,950
Jun 3, 202516.4116.7416.3516.52-1.98%6,509,612
Jun 2, 202516.0316.3615.9116.20-1.31%6,731,609
May 30, 202516.3616.5515.8315.99--2.14%9,144,819
May 29, 202516.7516.9416.2416.34-1.93%14,818,424