São Paulo - Delayed Quote
BRL
NVIDIA Corporation (NVDC34.SA)
23.33
-0.47
(-1.97%)
At close: October 30 at 5:11:25 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.63
23.66
22.81
23.33
23.33
3,517,927
Oct 29, 2026
23.85
24.12
23.69
23.80
23.80
2,214,249
Oct 28, 2026
24.38
24.43
23.91
24.03
24.03
4,100,842
Oct 27, 2026
24.32
24.38
23.87
24.25
24.25
3,625,894
Oct 26, 2026
24.62
24.75
24.22
24.25
24.25
11,880,615
Oct 23, 2026
22.30
22.44
21.94
21.94
21.94
5,933,732
Oct 22, 2026
22.82
22.90
22.17
22.31
22.31
3,537,989
Oct 21, 2026
23.00
23.28
22.79
23.25
23.25
2,558,986
Oct 20, 2026
22.59
22.79
22.24
22.61
22.61
2,131,119
Oct 19, 2026
22.94
23.11
22.56
22.95
22.95
6,071,737
Oct 16, 2026
22.95
23.16
22.56
22.70
22.70
5,373,842
Oct 15, 2026
22.91
23.15
22.44
22.99
22.99
8,619,479
Oct 14, 2026
23.72
23.78
23.04
23.23
23.23
2,888,879
Oct 13, 2026
23.48
23.95
23.31
23.87
23.87
2,989,702
Oct 9, 2026
24.39
24.39
23.75
23.80
23.80
2,955,650
Oct 8, 2026
24.65
24.72
23.96
24.13
24.13
5,713,356
Oct 7, 2026
24.63
24.86
24.57
24.86
24.86
3,262,795
Oct 6, 2026
25.00
25.16
24.70
24.70
24.70
3,443,602
Oct 5, 2026
24.49
25.01
24.38
24.89
24.89
9,523,001
Oct 2, 2026
25.57
25.88
25.38
25.49
25.49
3,452,156
Oct 1, 2026
24.82
25.29
24.71
25.16
25.16
5,505,615
Sep 30, 2026
24.73
25.08
24.63
24.75
24.75
2,679,253
Sep 29, 2026
24.91
25.29
24.73
24.73
24.73
3,573,649
Sep 28, 2026
24.80
25.35
24.78
24.78
24.78
7,047,104
Sep 25, 2026
24.33
24.55
24.16
24.20
24.20
2,173,887
Sep 24, 2026
24.05
24.35
23.83
24.28
24.28
2,458,118
Sep 23, 2026
24.38
24.47
24.07
24.30
24.30
4,110,054
Sep 22, 2026
24.15
24.52
24.05
24.35
24.35
5,015,795
Sep 21, 2026
23.75
24.31
23.58
24.06
24.06
5,395,829
Sep 18, 2026
23.47
23.74
23.40
23.57
23.57
3,017,865
Sep 17, 2026
23.38
23.67
23.28
23.46
23.46
2,874,845
Sep 16, 2026
22.92
23.22
22.85
22.99
22.99
2,778,696
Sep 15, 2026
22.79
22.92
22.66
22.77
22.77
3,421,069
Sep 14, 2026
22.84
22.90
22.50
22.56
22.56
6,511,810
Sep 11, 2026
23.41
23.55
23.20
23.31
23.31
3,684,267
Sep 10, 2026
23.67
23.70
23.09
23.10
23.10
6,005,091
Sep 9, 2026
0.019043
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
23.81
24.01
23.70
23.75
23.75
2,256,666
Sep 8, 2026
24.70
24.74
23.84
23.84
23.82
4,535,630
Sep 4, 2026
24.59
25.07
24.34
24.46
24.44
4,307,847
Sep 3, 2026
23.89
24.48
23.87
24.20
24.18
3,966,234
Sep 2, 2026
23.38
24.21
23.33
23.83
23.81
5,295,875
Sep 1, 2026
23.50
23.60
23.13
23.22
23.20
4,531,436
Aug 31, 2026
23.51
23.80
23.24
23.77
23.75
5,520,618
Aug 28, 2026
24.58
24.79
23.41
23.41
23.39
8,657,259
Aug 27, 2026
23.87
24.80
23.73
24.45
24.43
19,462,010
Aug 26, 2026
22.91
22.95
22.49
22.60
22.58
6,789,196
Aug 25, 2026
22.61
23.03
22.52
22.82
22.80
6,098,433
Aug 24, 2026
23.06
23.20
22.28
22.28
22.26
5,213,406
Aug 21, 2026
23.50
23.59
22.97
23.05
23.03
3,866,007
Aug 20, 2026
23.50
23.78
23.32
23.48
23.46
2,069,016
Aug 19, 2026
23.88
23.94
23.34
23.50
23.48
5,505,515
Aug 18, 2026
23.93
24.03
23.68
23.88
23.86
2,920,385
Aug 17, 2026
24.57
24.65
24.39
24.40
24.38
3,752,798
Aug 14, 2026
24.45
24.75
24.41
24.52
24.50
4,193,705
Aug 13, 2026
24.28
24.53
24.19
24.38
24.36
5,996,582
Aug 12, 2026
23.65
24.24
23.64
24.10
24.08
4,266,565
Aug 11, 2026
23.48
23.67
23.29
23.33
23.31
2,960,020
Aug 10, 2026
23.65
23.76
23.04
23.11
23.09
4,681,232
Aug 7, 2026
23.52
23.83
23.40
23.55
23.53
4,203,219
Aug 6, 2026
23.50
23.75
23.09
23.35
23.33
5,482,814
Aug 5, 2026
22.90
23.73
22.89
23.42
23.40
4,721,828
Aug 4, 2026
22.26
22.81
22.23
22.60
22.58
5,284,845
Aug 3, 2026
20.97
22.11
20.75
22.09
22.07
6,421,047
Jul 31, 2026
20.75
21.29
20.71
21.18
21.16
2,907,841
Jul 30, 2026
20.63
20.84
20.26
20.54
20.52
7,258,283
Jul 29, 2026
21.05
21.05
20.33
20.45
20.43
5,577,843
Jul 28, 2026
20.87
21.18
20.56
21.06
21.04
5,775,722
Jul 27, 2026
22.04
22.14
20.79
20.95
20.93
7,350,094
Jul 24, 2026
22.00
22.31
21.64
21.78
21.76
5,556,074
Jul 23, 2026
22.15
22.28
21.83
22.21
22.19
3,437,104
Jul 22, 2026
21.68
22.59
21.62
22.36
22.34
4,869,966
Jul 21, 2026
21.70
22.06
21.57
21.83
21.81
4,076,368
Jul 20, 2026
21.82
22.01
21.46
21.53
21.51
4,940,597
Jul 17, 2026
21.58
21.99
21.15
21.64
21.62
7,806,256
Jul 16, 2026
22.18
22.41
21.86
22.03
22.01
3,953,930
Jul 15, 2026
22.35
22.57
21.80
22.44
22.42
5,233,310
Jul 14, 2026
21.90
22.44
21.53
22.42
22.40
4,537,760
Jul 13, 2026
22.17
22.43
21.68
21.68
21.66
3,867,597
Jul 10, 2026
21.44
22.48
21.43
22.48
22.46
4,762,024
Jul 9, 2026
22.03
22.09
21.28
21.64
21.62
3,979,443
Jul 8, 2026
20.98
21.98
20.85
21.83
21.81
4,725,155
Jul 7, 2026
20.64
21.25
20.49
21.14
21.12
4,194,532
Jul 6, 2026
21.10
21.26
20.90
20.98
20.96
3,770,057
Jul 3, 2026
21.17
21.18
21.01
21.12
21.10
723,549
Jul 2, 2026
21.35
21.58
20.87
21.10
21.08
4,979,899
Jul 1, 2026
21.14
21.65
20.93
21.37
21.35
3,406,246
Jun 30, 2026
21.16
21.48
21.07
21.46
21.44
3,303,383
Jun 29, 2026
20.87
21.10
20.49
20.97
20.95
3,058,231
Jun 26, 2026
20.77
21.03
20.60
20.70
20.68
4,810,605
Jun 25, 2026
21.88
21.89
20.82
21.05
21.03
6,000,701
Jun 24, 2026
21.82
21.87
21.31
21.52
21.50
4,230,977
Jun 23, 2026
21.81
21.95
21.55
21.59
21.57
3,597,671
Jun 22, 2026
22.65
22.92
22.25
22.37
22.35
3,794,040
Jun 19, 2026
22.70
22.72
22.38
22.60
22.58
690,185
Jun 18, 2026
22.15
22.76
22.13
22.63
22.61
4,833,708
Jun 17, 2026
22.02
22.05
21.66
21.78
21.76
5,063,113
Jun 16, 2026
22.24
22.33
22.02
22.02
22.00
3,186,406
Jun 15, 2026
21.85
22.41
21.78
22.28
22.26
5,421,866
Jun 12, 2026
21.78
21.86
21.51
21.66
21.64
3,604,995
Jun 11, 2026
21.70
21.81
21.36
21.73
21.71
4,981,279
Jun 10, 2026
22.20
22.28
21.55
21.55
21.53
4,111,340
Jun 9, 2026
22.51
22.72
21.55
22.45
22.43
4,863,212
Jun 8, 2026
22.59
22.65
22.20
22.47
22.45
3,422,099
Jun 5, 2026
22.83
22.88
21.91
21.98
21.96
4,614,049
Jun 3, 2026
23.33
23.42
22.53
22.81
22.79
3,210,023
Jun 2, 2026
0.018853
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
23.65
24.26
23.11
23.24
23.22
4,184,234
Jun 1, 2026
22.77
23.50
22.58
23.35
23.31
5,774,931
May 29, 2026
22.62
22.89
22.39
22.45
22.41
4,821,950
May 28, 2026
22.36
22.58
22.21
22.46
22.42
4,787,133
May 27, 2026
22.63
22.66
22.02
22.36
22.32
4,710,118
May 26, 2026
22.76
22.80
22.21
22.46
22.42
5,719,885
May 25, 2026
22.35
22.90
22.35
22.90
22.86
972,413
May 22, 2026
22.96
23.09
22.47
22.49
22.45
4,054,050
May 21, 2026
23.16
23.76
22.75
22.90
22.86
6,294,481
May 20, 2026
23.55
23.60
23.14
23.28
23.24
6,064,730
May 19, 2026
23.18
23.50
22.85
23.26
23.22
4,026,028
May 18, 2026
24.03
24.03
22.81
23.07
23.03
4,649,783
May 15, 2026
24.09
24.38
23.63
23.84
23.80
4,544,659
May 14, 2026
23.86
24.56
23.77
24.51
24.47
5,709,758
May 13, 2026
22.96
23.68
22.71
23.49
23.45
6,890,081
May 12, 2026
22.29
22.82
21.98
22.42
22.38
3,562,596
May 11, 2026
21.79
22.67
21.73
22.34
22.30
3,812,458
May 8, 2026
21.88
22.20
21.73
21.88
21.84
3,047,584
May 7, 2026
21.24
21.94
21.12
21.72
21.69
5,705,507
May 6, 2026
20.55
21.35
20.37
21.21
21.18
5,894,571
May 5, 2026
20.50
20.56
20.07
20.11
20.08
2,958,632
May 4, 2026
20.58
20.82
20.12
20.49
20.46
5,083,919
Apr 30, 2026
21.91
21.96
20.65
20.77
20.74
5,668,042
Apr 29, 2026
22.15
22.23
21.63
21.80
21.76
2,718,712
Apr 28, 2026
21.83
22.26
21.63
22.10
22.06
5,165,344
Apr 27, 2026
21.78
22.46
21.50
22.45
22.41
7,541,482
Apr 24, 2026
20.91
22.00
20.87
21.70
21.67
6,299,437
Apr 23, 2026
20.84
21.03
20.49
20.70
20.67
2,622,932
Apr 22, 2026
20.81
20.94
20.57
20.94
20.91
2,127,755
Apr 20, 2026
20.83
20.95
20.54
20.95
20.92
1,315,045
Apr 17, 2026
20.66
20.91
20.62
20.90
20.87
2,639,875
Apr 16, 2026
20.66
20.84
20.38
20.58
20.55
1,569,777
Apr 15, 2026
20.36
20.83
20.30
20.68
20.65
3,059,536
Apr 14, 2026
19.79
20.46
19.72
20.46
20.43
3,889,417
Apr 13, 2026
19.39
19.85
19.39
19.69
19.66
6,070,708
Apr 10, 2026
19.35
19.85
19.25
19.67
19.64
3,895,735
Apr 9, 2026
19.30
19.43
19.12
19.40
19.37
2,775,049
Apr 8, 2026
19.50
19.58
19.18
19.32
19.29
3,796,184
Apr 7, 2026
18.86
19.09
18.69
19.09
19.06
3,628,077
Apr 6, 2026
19.09
19.10
18.85
19.04
19.01
3,117,007
Apr 2, 2026
18.47
19.08
18.37
19.05
19.02
5,196,861
Apr 1, 2026
18.96
19.03
18.78
18.91
18.88
3,530,469
Mar 31, 2026
18.27
18.85
18.18
18.79
18.76
6,174,416
Mar 30, 2026
18.40
18.46
17.99
18.07
18.04
5,704,758
Mar 27, 2026
18.70
18.71
18.25
18.35
18.32
3,522,340
Mar 26, 2026
19.30
19.31
18.74
18.80
18.77
5,101,182
Mar 25, 2026
19.36
19.68
19.28
19.49
19.46
3,161,404
Mar 24, 2026
19.14
19.28
19.01
19.20
19.17
3,536,584
Mar 23, 2026
19.42
19.51
19.10
19.17
19.14
5,142,614
Mar 20, 2026
19.48
19.64
19.04
19.23
19.20
3,693,479
Mar 19, 2026
19.62
19.71
19.32
19.39
19.36
4,561,003
Mar 18, 2026
19.80
19.87
19.64
19.68
19.65
2,003,803
Mar 17, 2026
20.03
20.08
19.66
19.73
19.70
2,541,093
Mar 16, 2026
20.18
20.54
19.76
19.95
19.92
5,537,423
Mar 13, 2026
20.14
20.25
19.85
19.94
19.91
3,917,523
Mar 12, 2026
19.92
20.08
19.73
20.02
19.99
3,984,388
Mar 11, 2026
19.90
20.13
19.85
19.97
19.94
2,281,773
Mar 10, 2026
0.000753
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
19.67
20.00
19.62
19.87
19.84
3,339,479
Mar 9, 2026
19.28
19.67
19.11
19.62
19.59
5,938,310
Mar 6, 2026
19.99
20.12
19.35
19.47
19.44
3,179,656
Mar 5, 2026
19.91
20.19
19.48
20.09
20.06
4,145,807
Mar 4, 2026
19.82
20.07
19.53
19.84
19.81
3,494,681
Mar 3, 2026
19.45
19.98
19.39
19.82
19.79
4,820,691
Mar 2, 2026
18.84
19.79
18.82
19.70
19.67
5,020,981
Feb 27, 2026
19.79
19.79
18.99
19.01
18.98
7,831,797
Feb 26, 2026
21.09
21.19
19.71
19.79
19.76
9,571,892
Feb 25, 2026
20.76
21.12
20.67
20.99
20.96
2,756,319
Feb 24, 2026
20.51
20.79
20.19
20.79
20.76
2,864,441
Feb 23, 2026
20.46
20.82
20.38
20.60
20.57
3,477,525
Feb 20, 2026
20.37
20.55
20.17
20.50
20.47
3,194,542
Feb 19, 2026
20.40
20.48
20.21
20.40
20.37
2,458,269
Feb 18, 2026
20.56
20.67
20.38
20.47
20.44
3,423,377
Feb 13, 2026
20.35
20.45
19.77
19.95
19.92
5,137,166
Feb 12, 2026
20.72
20.82
20.24
20.35
20.32
6,155,057
Feb 11, 2026
20.45
20.85
20.41
20.64
20.61
8,042,269
Feb 10, 2026
20.67
20.81
20.40
20.45
20.42
3,096,919
Feb 9, 2026
19.98
20.93
19.90
20.55
20.52
5,726,429
Feb 6, 2026
19.27
20.31
18.97
20.27
20.24
10,353,673
Feb 5, 2026
19.11
19.29
18.77
18.83
18.80
7,726,528
Feb 4, 2026
19.68
19.68
18.83
19.22
19.19
6,420,387
Feb 3, 2026
20.38
20.39
19.22
19.68
19.65
10,470,649
Feb 2, 2026
20.80
20.86
20.25
20.30
20.27
4,386,355
Jan 30, 2026
20.78
21.18
20.67
20.99
20.96
4,844,465
Jan 29, 2026
20.67
20.86
20.21
20.84
20.81
5,757,155
Jan 28, 2026
20.69
20.88
20.56
20.74
20.71
4,247,044
Jan 27, 2026
20.47
20.65
20.30
20.39
20.36
3,544,073
Jan 26, 2026
20.55
20.77
20.39
20.44
20.41
3,507,824
Jan 23, 2026
20.62
20.90
20.54
20.56
20.53
4,567,487
Jan 22, 2026
20.45
20.59
20.24
20.37
20.34
4,342,047
Jan 21, 2026
19.97
20.54
19.85
20.33
20.30
7,790,022
Jan 20, 2026
20.41
20.47
19.94
19.97
19.94
4,500,918
Jan 19, 2026
20.52
20.56
20.15
20.22
20.19
2,706,728
Jan 16, 2026
21.13
21.34
20.89
20.89
20.86
4,398,812
Jan 15, 2026
20.82
21.25
20.72
20.92
20.89
5,556,466
Jan 14, 2026
20.70
20.81
20.24
20.59
20.56
4,098,435
Jan 13, 2026
20.72
21.10
20.54
20.62
20.59
3,311,380
Jan 12, 2026
20.50
20.92
20.45
20.63
20.60
2,822,396
Jan 9, 2026
20.81
20.87
20.53
20.72
20.69
2,996,260
Jan 8, 2026
21.27
21.33
20.63
20.69
20.66
3,531,170
Jan 7, 2026
21.11
21.52
20.97
21.19
21.16
4,368,981
Jan 6, 2026
21.30
21.48
20.92
21.05
21.02
4,076,314
Jan 5, 2026
21.73
21.91
20.95
21.12
21.09
6,081,957
Jan 2, 2026
21.39
21.82
21.26
21.51
21.47
4,191,335
Dec 30, 2025
21.69
21.79
21.20
21.20
21.17
2,908,585
Dec 29, 2025
21.80
21.90
21.59
21.88
21.84
3,210,126
Dec 26, 2025
21.93
22.25
21.81
21.83
21.79
3,896,449
Dec 23, 2025
21.24
21.79
21.11
21.75
21.71
4,984,839
Dec 22, 2025
21.20
21.40
21.07
21.15
21.12
5,034,625
Dec 19, 2025
20.21
20.85
20.13
20.85
20.82
4,940,140
Dec 18, 2025
19.98
20.24
19.81
19.93
19.90
4,045,360
Dec 17, 2025
20.36
20.43
19.58
19.74
19.71
5,723,635
Dec 16, 2025
20.00
20.28
19.87
20.18
20.15
5,104,957
Dec 15, 2025
19.95
20.07
19.74
19.96
19.93
4,422,660
Dec 12, 2025
20.55
20.60
19.71
19.84
19.81
5,513,707
Dec 11, 2025
20.60
20.60
19.91
20.37
20.34
5,507,714
Dec 10, 2025
21.00
21.13
20.75
20.89
20.86
4,160,714
Dec 9, 2025
21.29
21.31
20.83
20.83
20.80
4,348,876
Dec 8, 2025
20.66
21.23
20.44
20.84
20.81
4,938,377
Dec 5, 2025
20.32
20.75
20.10
20.69
20.66
6,027,993
Dec 4, 2025
19.95
20.37
19.85
20.30
20.27
4,643,775
Dec 3, 2025
0.000813
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
20.37
20.38
19.81
19.93
19.90
2,628,547
Dec 2, 2025
20.20
20.66
20.05
20.14
20.11
3,491,236
Dec 1, 2025
19.34
20.08
19.33
20.05
20.02
3,027,974
Nov 28, 2025
20.01
20.14
19.59
19.70
19.67
3,407,812
Nov 27, 2025
20.00
20.20
19.91
20.06
20.03
1,256,059
Nov 26, 2025
19.84
20.45
19.81
19.96
19.93
5,991,481
Nov 25, 2025
19.56
19.98
19.06
19.91
19.88
12,314,511
Nov 24, 2025
20.25
20.59
19.83
20.47
20.44
6,116,908
Nov 21, 2025
20.16
20.73
19.54
20.30
20.27
9,371,701
Nov 19, 2025
20.48
20.85
20.36
20.52
20.49
5,342,418
Nov 18, 2025
20.50
20.59
20.00
20.15
20.12
4,046,292
Nov 17, 2025
20.80
20.89
20.44
20.70
20.67
3,950,036
Nov 14, 2025
20.05
21.06
19.92
20.85
20.81
6,268,393
Nov 13, 2025
21.16
21.19
20.31
20.70
20.67
5,121,155
Nov 12, 2025
21.50
21.58
21.06
21.42
21.38
4,552,980
Nov 11, 2025
21.59
21.59
21.01
21.13
21.09
4,717,642
Nov 10, 2025
21.43
22.05
21.41
21.91
21.87
5,423,066
Nov 7, 2025
20.80
20.94
19.94
20.94
20.90
6,305,652
Nov 6, 2025
22.02
22.06
20.82
20.89
20.85
6,218,786
Nov 5, 2025
22.37
22.65
21.90
21.90
21.86
4,326,121
Nov 4, 2025
22.76
22.87
22.32
22.37
22.33
4,627,673
Nov 3, 2025
22.97
23.58
22.93
23.16
23.12
4,904,654
Oct 31, 2025
23.16
23.27
22.65
22.73
22.69
3,049,346
Oct 30, 2025
22.84
23.10
22.58
22.72
22.68
4,178,423
