Skip to main content
logo
NVIDIA Corporation (BVMF:NVDC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.03
-0.22 (-0.91%)
Last updated: Oct 28, 2026, 5:00 PM GMT-3

BVMF:NVDC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202624.3824.4323.9124.0324.03-0.91%4,047,361
Oct 27, 202624.3224.3823.8724.2524.25-3,622,185
Oct 26, 202624.6224.7524.2224.2524.2510.53%11,853,788
Oct 23, 202622.3022.4421.9421.9421.94-1.66%5,931,868
Oct 22, 202622.8222.9022.1722.3122.31-4.04%3,529,986
Oct 21, 202623.0023.2822.7923.2523.252.83%2,542,160
Oct 20, 202622.5922.7922.2422.6122.61-1.48%2,040,346
Oct 19, 202622.9423.1122.5622.9522.951.10%5,974,696
Oct 16, 202622.9523.1622.5522.7022.70-1.26%5,372,682
Oct 15, 202622.9123.1522.4322.9922.99-1.03%8,605,613
Oct 14, 202623.7223.7823.0423.2323.23-2.68%2,847,775
Oct 13, 202623.4823.9623.3123.8723.870.29%2,942,627
Oct 9, 202624.3924.3923.7523.8023.80-1.37%2,950,538
Oct 8, 202624.6524.7223.9624.1324.13-2.94%5,671,207
Oct 7, 202624.6324.8824.5724.8624.860.65%3,260,781
Oct 6, 202625.0025.1724.7024.7024.70-0.76%3,304,655
Oct 5, 202624.4925.0224.3824.8924.89-2.35%9,511,450
Oct 2, 202625.5725.8825.3825.4925.491.03%3,436,908
Oct 1, 202624.8225.2924.7125.2325.231.94%5,481,598
Sep 30, 202624.7325.0824.6324.7524.750.08%2,679,253
Sep 29, 202624.9125.2924.7324.7324.73-0.20%3,419,292
Sep 28, 202624.8025.3524.7824.7824.782.40%6,946,078
Sep 25, 202624.3324.5524.1624.2024.20-0.33%2,173,787
Sep 24, 202624.0524.3523.8324.2824.28-0.08%2,451,832
Sep 23, 202624.3824.4824.0724.3024.30-0.21%4,110,054
Sep 22, 202624.1524.5224.0524.3524.351.21%5,004,960
Sep 21, 202623.7524.3123.5824.0624.062.08%5,330,828
Sep 18, 202623.4723.7423.4023.5723.570.47%2,994,261
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