NVDIA xStock(NVDAX)Hoje
$177.72
NVDIA xStock Histórico de preços
(NVDAX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $177.71 | $180.03 | $176.48 | $177.72 | $2.674M |
2025-09-12 | $178.08 | $179 | $176.33 | $177.34 | $966.670K |
2025-09-11 | $178.01 | $180.21 | $176.12 | $178.04 | $598.040K |
2025-09-10 | $168.17 | $179.11 | $167.82 | $177.7 | $1.030M |
2025-09-09 | $169.91 | $170.28 | $167.11 | $168.27 | $795.091K |
2025-09-08 | $166.69 | $170.92 | $166.44 | $169.79 | $443.228K |
2025-09-07 | $166.36 | $167.65 | $166.07 | $166.69 | $75,385.57 |
2025-09-06 | $166.49 | $167.25 | $165.64 | $166.37 | $351.175K |
2025-09-05 | $170.68 | $171.81 | $164.62 | $166.52 | $500.349K |
2025-09-04 | $171.05 | $171.98 | $169.04 | $170.53 | $1.143M |
2025-09-03 | $167.86 | $172.39 | $168.3 | $171.27 | $754.055K |
2025-09-02 | $173.86 | $174.07 | $167.3 | $167.78 | $415.117K |
2025-09-01 | $173.86 | $174.01 | $173.63 | $173.84 | $387.390K |
2025-08-31 | $173.86 | $174 | $173.66 | $173.86 | $339.210K |
2025-08-30 | $173.75 | $174.78 | $173.13 | $173.88 | $379.408K |
2025-08-29 | $178.65 | $181.49 | $173.44 | $174.09 | $420.459K |
2025-08-28 | $181.96 | $183.95 | $173.63 | $178.74 | $389.264K |
2025-08-27 | $181.3 | $183.22 | $179.22 | $182.04 | $357.172K |
2025-08-26 | $181.59 | $181.57 | $178.89 | $181.39 | $426.020K |
2025-08-25 | -- | $181.87 | $80 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
NVDIA xStock(NVDAX)
