Skip to main content
logo
NVIDIA Corporation (BVMF:NVDC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.57
+0.11 (0.47%)
At close: Sep 18, 2026

BVMF:NVDC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202623.3823.6723.2823.4623.462.04%2,874,845
Sep 16, 202622.9223.2222.8522.9922.990.97%2,778,696
Sep 15, 202622.7922.9222.6622.7722.770.93%3,395,977
Sep 14, 202622.8422.9022.5022.5622.56-3.22%6,493,409
Sep 11, 202623.4123.5523.2023.3123.310.91%3,684,213
Sep 10, 202623.6723.7023.0823.1023.10-2.74%5,984,476
Sep 9, 202623.8124.0123.7023.7523.75-0.30%2,254,116
Sep 8, 202624.7024.7423.8423.8423.82-2.53%4,535,630
Sep 4, 202624.5925.0724.3424.4624.441.07%4,305,060
Sep 3, 202623.8924.4823.8724.2024.181.55%3,964,031
Sep 2, 202623.3824.2123.3323.8323.812.63%5,267,779
Sep 1, 202623.5023.6023.1323.2223.20-2.31%4,451,497
Aug 31, 202623.5123.8023.2423.7723.751.54%5,498,159
Aug 28, 202624.5824.7923.4123.4123.39-4.25%8,654,367
Aug 27, 202623.8724.8023.7324.4524.438.19%19,357,944
Aug 26, 202622.9122.9522.4922.6022.58-0.96%6,663,926
Aug 25, 202622.6123.0322.5222.8222.802.42%6,073,084
Aug 24, 202623.0623.2022.2822.2822.26-3.34%5,177,116
Aug 21, 202623.5023.5922.9723.0523.03-1.83%3,862,967
Aug 20, 202623.5023.7823.3223.4823.46-0.09%2,050,067
Aug 19, 202623.8823.9423.3423.5023.48-1.59%5,495,100
Aug 18, 202623.9324.0323.6823.8823.86-2.13%2,917,904
Aug 17, 202624.5724.6524.3924.4024.38-0.49%3,739,963
Aug 14, 202624.4524.7524.4124.5224.500.57%4,192,519
Aug 13, 202624.2824.5324.1924.3824.361.16%5,983,938
Aug 12, 202623.6524.2423.6424.1024.083.30%4,260,038
Aug 11, 202623.4823.6723.2923.3323.310.95%2,953,964
Aug 10, 202623.6523.7623.0423.1123.09-1.87%4,593,573
Aug 7, 202623.5223.8323.4023.5523.530.86%4,201,961
Aug 6, 202623.5023.7523.0923.3523.33-0.30%5,481,310
Aug 5, 202622.9023.7322.8923.4223.403.63%4,699,123
Aug 4, 202622.2622.8122.2322.6022.582.31%5,244,998
Aug 3, 202620.9722.1120.7522.0922.074.30%6,185,470
Jul 31, 202620.7521.2920.7121.1821.163.12%2,904,773
Jul 30, 202620.6320.8420.2620.5420.520.44%7,208,729
Jul 29, 202621.0521.0520.3320.4520.43-2.90%5,532,383
Jul 28, 202620.8721.1820.5621.0621.040.53%5,769,626
Jul 27, 202622.0422.1420.7920.9520.93-3.81%7,307,343
Jul 24, 202622.0022.3121.6421.7821.76-1.94%5,543,518
Jul 23, 202622.1522.2821.8322.2122.19-0.67%3,433,385
Jul 22, 202621.6822.5921.6222.3622.342.43%4,838,503
Jul 21, 202621.7022.0621.5721.8321.811.39%4,072,246
Jul 20, 202621.8222.0121.4621.5321.51-0.51%4,883,067
Jul 17, 202621.5821.9921.1521.6421.62-1.77%7,806,123
Jul 16, 202622.1822.4121.8622.0322.01-1.83%3,937,612
Jul 15, 202622.3522.5721.8022.4422.420.09%5,223,194
Jul 14, 202621.9022.4421.5322.4222.403.41%4,505,776
Jul 13, 202622.1722.4321.6821.6821.66-3.56%3,843,771
Jul 10, 202621.4422.4821.4322.4822.463.88%4,759,343
Jul 9, 202622.0322.0921.2821.6421.62-0.87%3,976,923