NVIDIA Corporation (BVMF:NVDC34)
Brazil
· Delayed Price · Currency is BRL 19.47
-0.62 (-3.09%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.99 | 20.12 | 19.35 | 19.47 | 19.47 | -3.09% | 3,176,549 |
| Mar 5, 2026 | 19.91 | 20.19 | 19.48 | 20.09 | 20.09 | 1.26% | 4,145,807 |
| Mar 4, 2026 | 19.82 | 20.07 | 19.53 | 19.84 | 19.84 | 0.10% | 3,494,681 |
| Mar 3, 2026 | 19.45 | 19.98 | 19.39 | 19.82 | 19.82 | 0.61% | 4,820,691 |
| Mar 2, 2026 | 18.84 | 19.79 | 18.82 | 19.70 | 19.70 | 3.63% | 5,020,981 |
| Feb 27, 2026 | 19.79 | 19.79 | 18.99 | 19.01 | 19.01 | -3.94% | 7,824,109 |
| Feb 26, 2026 | 21.09 | 21.19 | 19.71 | 19.79 | 19.79 | -5.72% | 9,571,892 |
| Feb 25, 2026 | 20.76 | 21.12 | 20.67 | 20.99 | 20.99 | 0.96% | 2,756,319 |
| Feb 24, 2026 | 20.51 | 20.79 | 20.19 | 20.79 | 20.79 | 0.92% | 2,864,441 |
| Feb 23, 2026 | 20.46 | 20.82 | 20.38 | 20.60 | 20.60 | 0.49% | 3,477,525 |
| Feb 20, 2026 | 20.37 | 20.55 | 20.17 | 20.50 | 20.50 | 0.49% | 3,193,529 |
| Feb 19, 2026 | 20.40 | 20.48 | 20.21 | 20.40 | 20.40 | -0.34% | 2,458,269 |
| Feb 18, 2026 | 20.56 | 20.67 | 20.38 | 20.47 | 20.47 | 2.61% | 3,423,377 |
| Feb 13, 2026 | 20.35 | 20.45 | 19.77 | 19.95 | 19.95 | -1.97% | 5,137,141 |
| Feb 12, 2026 | 20.72 | 20.82 | 20.24 | 20.35 | 20.35 | -1.41% | 6,155,057 |
| Feb 11, 2026 | 20.45 | 20.85 | 20.41 | 20.64 | 20.64 | 0.93% | 8,042,269 |
| Feb 10, 2026 | 20.67 | 20.81 | 20.40 | 20.45 | 20.45 | -0.49% | 3,096,919 |
| Feb 9, 2026 | 19.98 | 20.93 | 19.90 | 20.55 | 20.55 | 1.38% | 5,726,429 |
| Feb 6, 2026 | 19.27 | 20.31 | 18.97 | 20.27 | 20.27 | 7.65% | 10,350,890 |
| Feb 5, 2026 | 19.11 | 19.29 | 18.77 | 18.83 | 18.83 | -2.03% | 7,726,528 |
| Feb 4, 2026 | 19.68 | 19.68 | 18.83 | 19.22 | 19.22 | -2.34% | 6,420,387 |
| Feb 3, 2026 | 20.38 | 20.39 | 19.22 | 19.68 | 19.68 | -3.05% | 10,470,640 |
| Feb 2, 2026 | 20.80 | 20.86 | 20.25 | 20.30 | 20.30 | -3.29% | 4,382,655 |
| Jan 30, 2026 | 20.78 | 21.18 | 20.67 | 20.99 | 20.99 | 0.72% | 4,819,650 |
| Jan 29, 2026 | 20.67 | 20.86 | 20.21 | 20.84 | 20.84 | 0.48% | 5,757,155 |
| Jan 28, 2026 | 20.69 | 20.88 | 20.56 | 20.74 | 20.74 | 1.72% | 4,247,044 |
| Jan 27, 2026 | 20.47 | 20.65 | 20.30 | 20.39 | 20.39 | -0.24% | 3,544,073 |
| Jan 26, 2026 | 20.55 | 20.77 | 20.39 | 20.44 | 20.44 | -0.58% | 3,507,824 |
| Jan 23, 2026 | 20.62 | 20.90 | 20.54 | 20.56 | 20.56 | 0.93% | 4,558,297 |
| Jan 22, 2026 | 20.45 | 20.59 | 20.24 | 20.37 | 20.37 | 0.20% | 4,342,047 |
| Jan 21, 2026 | 19.97 | 20.54 | 19.85 | 20.33 | 20.33 | 1.80% | 7,790,022 |
| Jan 20, 2026 | 20.41 | 20.47 | 19.94 | 19.97 | 19.97 | -1.24% | 4,500,918 |
| Jan 19, 2026 | 20.52 | 20.56 | 20.15 | 20.22 | 20.22 | -3.21% | 2,706,728 |
| Jan 16, 2026 | 21.13 | 21.34 | 20.89 | 20.89 | 20.89 | -0.14% | 4,398,812 |
| Jan 15, 2026 | 20.82 | 21.25 | 20.72 | 20.92 | 20.92 | 1.60% | 5,556,466 |
| Jan 14, 2026 | 20.70 | 20.82 | 20.24 | 20.59 | 20.59 | -0.15% | 4,098,435 |
| Jan 13, 2026 | 20.72 | 21.10 | 20.54 | 20.62 | 20.62 | -0.05% | 3,311,380 |
| Jan 12, 2026 | 20.50 | 20.92 | 20.45 | 20.63 | 20.63 | -0.43% | 2,822,396 |
| Jan 9, 2026 | 20.81 | 20.87 | 20.53 | 20.72 | 20.72 | 0.14% | 2,995,760 |
| Jan 8, 2026 | 21.27 | 21.33 | 20.63 | 20.69 | 20.69 | -2.36% | 3,531,170 |
| Jan 7, 2026 | 21.11 | 21.52 | 20.97 | 21.19 | 21.19 | 0.67% | 4,368,981 |
| Jan 6, 2026 | 21.30 | 21.48 | 20.92 | 21.05 | 21.05 | -0.33% | 4,076,314 |
| Jan 5, 2026 | 21.73 | 21.91 | 20.95 | 21.12 | 21.12 | -1.81% | 6,081,957 |
| Jan 2, 2026 | 21.39 | 21.82 | 21.26 | 21.51 | 21.51 | 1.46% | 4,190,932 |
| Dec 30, 2025 | 21.69 | 21.79 | 21.20 | 21.20 | 21.20 | -3.11% | 2,908,585 |
| Dec 29, 2025 | 21.80 | 21.90 | 21.59 | 21.88 | 21.88 | 0.23% | 3,210,126 |
| Dec 26, 2025 | 21.93 | 22.25 | 21.81 | 21.83 | 21.83 | 0.37% | 3,895,404 |
| Dec 23, 2025 | 21.24 | 21.79 | 21.11 | 21.75 | 21.75 | 2.84% | 4,984,839 |
| Dec 22, 2025 | 21.20 | 21.40 | 21.07 | 21.15 | 21.15 | 1.44% | 5,034,625 |
| Dec 19, 2025 | 20.21 | 20.85 | 20.13 | 20.85 | 20.85 | 4.62% | 4,939,954 |
| Dec 18, 2025 | 19.98 | 20.24 | 19.81 | 19.93 | 19.93 | 0.96% | 4,045,360 |
| Dec 17, 2025 | 20.36 | 20.43 | 19.58 | 19.74 | 19.74 | -2.18% | 5,723,635 |
| Dec 16, 2025 | 20.00 | 20.28 | 19.87 | 20.18 | 20.18 | 1.10% | 5,104,957 |
| Dec 15, 2025 | 19.95 | 20.07 | 19.74 | 19.96 | 19.96 | 0.60% | 4,422,660 |
| Dec 12, 2025 | 20.55 | 20.60 | 19.71 | 19.84 | 19.84 | -2.60% | 5,511,442 |
| Dec 11, 2025 | 20.60 | 20.60 | 19.91 | 20.37 | 20.37 | -2.49% | 5,507,714 |
| Dec 10, 2025 | 21.00 | 21.13 | 20.75 | 20.89 | 20.89 | 0.29% | 4,160,714 |
| Dec 9, 2025 | 21.29 | 21.31 | 20.83 | 20.83 | 20.83 | -0.05% | 4,348,876 |
| Dec 8, 2025 | 20.66 | 21.23 | 20.44 | 20.84 | 20.84 | 0.72% | 4,938,377 |
| Dec 5, 2025 | 20.32 | 20.76 | 20.10 | 20.69 | 20.69 | 1.92% | 6,023,118 |
| Dec 4, 2025 | 19.95 | 20.37 | 19.85 | 20.30 | 20.30 | 1.86% | 4,643,775 |
| Dec 3, 2025 | 20.37 | 20.38 | 19.81 | 19.93 | 19.93 | -1.04% | 2,628,547 |
| Dec 2, 2025 | 20.20 | 20.66 | 20.05 | 20.14 | 20.14 | 0.45% | 3,491,236 |
| Dec 1, 2025 | 19.34 | 20.08 | 19.33 | 20.05 | 20.05 | 1.78% | 3,027,974 |
| Nov 28, 2025 | 20.01 | 20.14 | 19.59 | 19.70 | 19.70 | -1.79% | 3,405,863 |
| Nov 27, 2025 | 20.00 | 20.20 | 19.91 | 20.06 | 20.06 | 0.50% | 1,256,059 |
| Nov 26, 2025 | 19.84 | 20.45 | 19.81 | 19.96 | 19.96 | 0.25% | 5,991,481 |
| Nov 25, 2025 | 19.56 | 19.98 | 19.06 | 19.91 | 19.91 | -2.74% | 12,314,510 |
| Nov 24, 2025 | 20.25 | 20.59 | 19.83 | 20.47 | 20.47 | 0.84% | 6,116,908 |
| Nov 21, 2025 | 20.16 | 20.73 | 19.54 | 20.30 | 20.30 | -1.07% | 9,368,468 |
| Nov 19, 2025 | 20.48 | 20.85 | 20.36 | 20.52 | 20.52 | 1.84% | 5,342,418 |
| Nov 18, 2025 | 20.50 | 20.59 | 19.99 | 20.15 | 20.15 | -2.66% | 4,046,292 |
| Nov 17, 2025 | 20.80 | 20.89 | 20.44 | 20.70 | 20.70 | -0.72% | 3,950,036 |
| Nov 14, 2025 | 20.05 | 21.06 | 19.92 | 20.85 | 20.85 | 0.72% | 6,268,382 |
| Nov 13, 2025 | 21.16 | 21.19 | 20.30 | 20.70 | 20.70 | -3.36% | 5,121,155 |
| Nov 12, 2025 | 21.50 | 21.58 | 21.06 | 21.42 | 21.42 | 1.37% | 4,552,980 |
| Nov 11, 2025 | 21.59 | 21.59 | 21.01 | 21.13 | 21.13 | -3.56% | 4,717,642 |
| Nov 10, 2025 | 21.43 | 22.05 | 21.41 | 21.91 | 21.91 | 4.63% | 5,423,066 |
| Nov 7, 2025 | 20.80 | 20.94 | 19.94 | 20.94 | 20.94 | 0.24% | 6,302,567 |
| Nov 6, 2025 | 22.02 | 22.06 | 20.82 | 20.89 | 20.89 | -4.61% | 6,218,786 |
| Nov 5, 2025 | 22.25 | 22.65 | 21.90 | 21.90 | 21.90 | -2.10% | 4,326,121 |
| Nov 4, 2025 | 22.76 | 22.87 | 22.32 | 22.37 | 22.37 | -3.41% | 4,627,673 |
| Nov 3, 2025 | 22.97 | 23.58 | 22.93 | 23.16 | 23.16 | 1.89% | 4,904,654 |
| Oct 31, 2025 | 23.16 | 23.27 | 22.65 | 22.73 | 22.73 | 0.04% | 3,043,517 |
| Oct 30, 2025 | 22.84 | 23.10 | 22.58 | 22.72 | 22.72 | -1.86% | 4,145,501 |
| Oct 29, 2025 | 23.16 | 23.59 | 22.83 | 23.15 | 23.15 | 3.30% | 8,361,984 |
| Oct 28, 2025 | 21.55 | 22.65 | 21.43 | 22.41 | 22.41 | 4.96% | 5,758,905 |
| Oct 27, 2025 | 21.27 | 21.45 | 21.12 | 21.35 | 21.35 | 2.40% | 3,280,938 |
| Oct 24, 2025 | 20.52 | 21.04 | 20.52 | 20.85 | 20.85 | 1.91% | 2,597,615 |
| Oct 23, 2025 | 20.20 | 20.50 | 20.05 | 20.46 | 20.46 | 0.89% | 2,452,986 |
| Oct 22, 2025 | 20.35 | 20.58 | 19.91 | 20.28 | 20.28 | -0.34% | 4,042,052 |
| Oct 21, 2025 | 20.53 | 20.54 | 20.17 | 20.35 | 20.35 | -0.39% | 2,060,065 |
| Oct 20, 2025 | 20.53 | 20.73 | 20.33 | 20.43 | 20.43 | -0.78% | 2,197,262 |
| Oct 17, 2025 | 20.39 | 20.79 | 20.34 | 20.59 | 20.59 | 0.05% | 2,842,514 |
| Oct 16, 2025 | 20.70 | 20.75 | 20.43 | 20.58 | 20.58 | 0.59% | 2,590,236 |
| Oct 15, 2025 | 21.00 | 21.08 | 20.18 | 20.46 | 20.46 | -0.73% | 7,925,356 |
| Oct 14, 2025 | 21.24 | 21.27 | 20.54 | 20.61 | 20.61 | -3.51% | 5,010,351 |
| Oct 13, 2025 | 21.42 | 21.68 | 21.13 | 21.36 | 21.36 | 1.33% | 4,780,330 |
| Oct 10, 2025 | 21.72 | 22.20 | 20.40 | 21.08 | 21.08 | -2.00% | 11,341,310 |
| Oct 9, 2025 | 21.37 | 21.77 | 21.26 | 21.51 | 21.51 | 1.99% | 5,367,654 |