NVIDIA Corporation (BVMF:NVDC34)
Brazil
· Delayed Price · Currency is BRL 20.69
+0.39 (1.92%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 20.68 | 21.09 | 20.68 | 21.09 | 21.09 | 1.98% | 3,257,586 |
| Oct 7, 2025 | 20.71 | 20.99 | 20.50 | 20.68 | 20.68 | 1.08% | 3,842,685 |
| Oct 6, 2025 | 20.48 | 20.73 | 20.27 | 20.46 | 20.46 | -1.54% | 3,385,835 |
| Oct 3, 2025 | 21.05 | 21.18 | 20.61 | 20.78 | 20.78 | -1.00% | 2,690,319 |
| Oct 2, 2025 | 21.03 | 21.23 | 20.91 | 20.99 | 20.99 | 0.96% | 3,581,390 |
| Oct 1, 2025 | 20.52 | 20.88 | 20.34 | 20.79 | 20.79 | 0.19% | 3,168,978 |
| Sep 30, 2025 | 20.18 | 20.77 | 20.08 | 20.75 | 20.75 | 3.23% | 5,593,737 |
| Sep 29, 2025 | 19.94 | 20.37 | 19.92 | 20.10 | 20.10 | 1.98% | 5,653,155 |
| Sep 26, 2025 | 19.88 | 19.89 | 19.49 | 19.71 | 19.71 | -0.50% | 3,434,798 |
| Sep 25, 2025 | 19.40 | 20.05 | 19.25 | 19.81 | 19.81 | 1.33% | 4,057,078 |
| Sep 24, 2025 | 19.80 | 19.87 | 19.40 | 19.55 | 19.55 | -0.26% | 3,160,580 |
| Sep 23, 2025 | 20.26 | 20.26 | 19.51 | 19.60 | 19.60 | -3.40% | 4,780,035 |
| Sep 22, 2025 | 19.55 | 20.54 | 19.43 | 20.29 | 20.29 | 4.00% | 6,389,378 |
| Sep 19, 2025 | 19.50 | 19.74 | 19.42 | 19.51 | 19.51 | -0.05% | 4,515,880 |
| Sep 18, 2025 | 19.19 | 19.58 | 19.12 | 19.52 | 19.52 | 4.00% | 5,899,131 |
| Sep 17, 2025 | 19.12 | 19.13 | 18.59 | 18.77 | 18.77 | -2.49% | 7,118,827 |
| Sep 16, 2025 | 19.62 | 19.63 | 19.23 | 19.25 | 19.25 | -1.89% | 3,091,420 |
| Sep 15, 2025 | 19.55 | 19.72 | 19.36 | 19.62 | 19.62 | -0.81% | 3,361,909 |
| Sep 12, 2025 | 19.97 | 19.99 | 19.76 | 19.78 | 19.78 | -0.45% | 1,804,521 |
| Sep 11, 2025 | 20.08 | 20.25 | 19.78 | 19.87 | 19.87 | -0.65% | 3,748,548 |
| Sep 10, 2025 | 19.91 | 20.16 | 19.77 | 20.00 | 20.00 | 3.36% | 5,276,454 |
| Sep 9, 2025 | 19.16 | 19.35 | 18.84 | 19.35 | 19.35 | 1.57% | 4,219,185 |
| Sep 8, 2025 | 18.90 | 19.32 | 18.83 | 19.05 | 19.05 | 1.17% | 3,606,046 |
| Sep 5, 2025 | 19.03 | 19.08 | 18.48 | 18.83 | 18.83 | -2.79% | 6,804,208 |
| Sep 4, 2025 | 19.38 | 19.52 | 19.24 | 19.37 | 19.37 | - | 1,749,503 |
| Sep 3, 2025 | 19.50 | 19.57 | 19.21 | 19.37 | 19.37 | -0.77% | 3,521,065 |
| Sep 2, 2025 | 19.40 | 19.64 | 18.90 | 19.52 | 19.52 | -0.66% | 3,367,526 |
| Sep 1, 2025 | 19.70 | 19.89 | 19.61 | 19.65 | 19.65 | -0.35% | 1,699,241 |
| Aug 29, 2025 | 20.22 | 20.22 | 19.57 | 19.72 | 19.72 | -2.95% | 5,890,200 |
| Aug 28, 2025 | 20.38 | 20.83 | 19.91 | 20.32 | 20.32 | -1.12% | 8,580,198 |
| Aug 27, 2025 | 20.71 | 20.73 | 20.32 | 20.55 | 20.55 | -0.39% | 4,152,199 |
| Aug 26, 2025 | 20.35 | 20.63 | 20.16 | 20.63 | 20.63 | 2.03% | 2,640,369 |
| Aug 25, 2025 | 20.05 | 20.48 | 19.96 | 20.22 | 20.22 | 0.35% | 3,188,091 |
| Aug 22, 2025 | 19.65 | 20.15 | 19.37 | 20.15 | 20.15 | 0.95% | 3,740,363 |
| Aug 21, 2025 | 19.89 | 20.15 | 19.83 | 19.96 | 19.96 | -0.10% | 2,968,342 |
| Aug 20, 2025 | 20.08 | 20.08 | 19.26 | 19.98 | 19.98 | -0.99% | 5,940,159 |
| Aug 19, 2025 | 20.70 | 20.87 | 20.05 | 20.18 | 20.18 | -2.28% | 4,627,782 |
| Aug 18, 2025 | 20.30 | 20.67 | 20.28 | 20.65 | 20.65 | 2.23% | 4,500,923 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.01 | 20.20 | 20.20 | -1.42% | 3,681,035 |
| Aug 14, 2025 | 20.34 | 20.59 | 20.23 | 20.49 | 20.49 | 0.15% | 2,514,566 |
| Aug 13, 2025 | 20.58 | 20.69 | 20.14 | 20.46 | 20.46 | -0.73% | 4,058,471 |
| Aug 12, 2025 | 20.58 | 20.68 | 20.23 | 20.61 | 20.61 | - | 3,655,675 |
| Aug 11, 2025 | 20.60 | 20.85 | 20.46 | 20.61 | 20.61 | -0.19% | 3,847,161 |
| Aug 8, 2025 | 20.57 | 20.79 | 20.37 | 20.65 | 20.65 | 0.98% | 4,089,705 |
| Aug 7, 2025 | 20.62 | 20.92 | 20.29 | 20.45 | 20.45 | 0.25% | 3,671,159 |
| Aug 6, 2025 | 20.21 | 20.46 | 20.11 | 20.40 | 20.40 | -0.20% | 4,067,282 |
| Aug 5, 2025 | 20.76 | 20.76 | 20.20 | 20.44 | 20.44 | -0.78% | 5,185,337 |
| Aug 4, 2025 | 20.16 | 20.67 | 20.01 | 20.60 | 20.60 | 2.39% | 3,523,281 |
| Aug 1, 2025 | 20.10 | 20.38 | 19.76 | 20.12 | 20.12 | -2.80% | 7,766,663 |
| Jul 31, 2025 | 21.36 | 21.44 | 20.58 | 20.70 | 20.70 | -0.81% | 4,823,422 |
| Jul 30, 2025 | 20.55 | 21.00 | 20.53 | 20.87 | 20.87 | 2.56% | 5,685,143 |
| Jul 29, 2025 | 20.80 | 20.88 | 20.35 | 20.35 | 20.35 | -1.17% | 4,496,783 |
| Jul 28, 2025 | 20.23 | 20.59 | 20.23 | 20.59 | 20.59 | 2.85% | 3,995,247 |
| Jul 25, 2025 | 19.90 | 20.21 | 19.90 | 20.02 | 20.02 | 0.60% | 4,272,336 |
| Jul 24, 2025 | 19.83 | 20.00 | 19.72 | 19.90 | 19.90 | 0.86% | 3,822,576 |
| Jul 23, 2025 | 19.55 | 19.74 | 19.42 | 19.73 | 19.73 | 1.70% | 4,443,848 |
| Jul 22, 2025 | 19.86 | 19.87 | 19.14 | 19.40 | 19.40 | -2.32% | 6,257,344 |
| Jul 21, 2025 | 20.00 | 20.12 | 19.85 | 19.86 | 19.86 | -1.24% | 3,399,554 |
| Jul 18, 2025 | 20.13 | 20.13 | 19.77 | 20.11 | 20.11 | 0.35% | 6,452,036 |