Skip to main content
logo
NVIDIA Corporation (BVMF:NVDC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.13
-0.73 (-2.94%)
Last updated: Oct 8, 2026, 5:00 PM GMT-3

BVMF:NVDC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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