NVIDIA xStock(NVDAX)Hoje
$177.96
NVIDIA xStock Histórico de preços
(NVDAX)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $178.1100 | $178.3320 | $176.8697 | $177.7379 | $3.531M |
2025-09-11 | $177.9802 | $179.4064 | $176.1703 | $178.1121 | $3.601M |
2025-09-10 | $168.2125 | $179.0726 | $168.0053 | $177.9908 | $9.862M |
2025-09-09 | $169.6579 | $170.0768 | $167.4069 | $168.2711 | $10.805M |
2025-09-08 | $166.9207 | $170.6093 | $166.5419 | $169.8938 | $4.262M |
2025-09-07 | $166.5966 | $167.3212 | $166.2302 | $166.8629 | $1.065M |
2025-09-06 | $166.7194 | $167.0488 | $166.1399 | $166.5346 | $2.671M |
2025-09-05 | $170.5935 | $171.9219 | $165.1100 | $166.6142 | $5.043M |
2025-09-04 | $171.2442 | $171.8443 | $169.0806 | $170.5935 | $3.884M |
2025-09-03 | $167.5875 | $172.14 | $168.42 | $171.2291 | $5.558M |
2025-09-02 | $173.8997 | $174.07 | $167.59 | $167.5875 | $5.982M |
2025-09-01 | $174.0325 | $174.37 | $173.49 | $173.9226 | $1.836M |
2025-08-31 | $174.0104 | $174.45 | $173.85 | $173.9450 | $1.295M |
2025-08-30 | $173.9591 | $174.7 | $173.4 | $173.9098 | $2.719M |
2025-08-29 | $178.9939 | $181.22 | $173.69 | $173.8656 | $5.680M |
2025-08-28 | $182.0599 | $182.36 | $176.24 | $178.7565 | $6.007M |
2025-08-27 | $181.2635 | $183.07 | $179.63 | $182.0779 | $3.799M |
2025-08-26 | $181.4964 | $181.74 | $179.29 | $181.2524 | $7.989M |
2025-08-25 | $178.4135 | $181.65 | $177.14 | $181.4964 | $7.638M |
2025-08-24 | $178.0337 | $178.49 | $177.86 | $178.3277 | $1.184M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
NVIDIA xStock(NVDAX)
