NVIDIA Corporation (BVMF:NVDC34)
Brazil
· Delayed Price · Currency is BRL 22.10
-0.35 (-1.56%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.83 | 22.26 | 21.63 | 22.10 | 22.10 | -1.56% | 5,156,910 |
| Apr 27, 2026 | 21.78 | 22.46 | 21.50 | 22.45 | 22.45 | 3.46% | 7,388,863 |
| Apr 24, 2026 | 20.91 | 22.00 | 20.87 | 21.70 | 21.70 | 4.83% | 6,279,381 |
| Apr 23, 2026 | 20.84 | 21.03 | 20.49 | 20.70 | 20.70 | -1.15% | 2,622,932 |
| Apr 22, 2026 | 20.81 | 20.94 | 20.57 | 20.94 | 20.94 | -0.05% | 2,127,755 |
| Apr 20, 2026 | 20.83 | 20.95 | 20.54 | 20.95 | 20.95 | 0.24% | 1,314,196 |
| Apr 17, 2026 | 20.66 | 20.91 | 20.62 | 20.90 | 20.90 | 1.55% | 2,639,350 |
| Apr 16, 2026 | 20.66 | 20.84 | 20.38 | 20.58 | 20.58 | -0.48% | 1,555,550 |
| Apr 15, 2026 | 20.36 | 20.83 | 20.30 | 20.68 | 20.68 | 1.08% | 3,059,536 |
| Apr 14, 2026 | 19.79 | 20.46 | 19.72 | 20.46 | 20.46 | 3.91% | 3,876,681 |
| Apr 13, 2026 | 19.39 | 19.85 | 19.39 | 19.69 | 19.69 | 0.10% | 6,068,207 |
| Apr 10, 2026 | 19.35 | 19.85 | 19.25 | 19.67 | 19.67 | 1.39% | 3,895,651 |
| Apr 9, 2026 | 19.30 | 19.43 | 19.12 | 19.40 | 19.40 | 0.41% | 2,775,049 |
| Apr 8, 2026 | 19.50 | 19.58 | 19.18 | 19.32 | 19.32 | 1.20% | 3,786,808 |
| Apr 7, 2026 | 18.86 | 19.09 | 18.69 | 19.09 | 19.09 | 0.26% | 3,608,725 |
| Apr 6, 2026 | 19.09 | 19.10 | 18.85 | 19.04 | 19.04 | -0.05% | 3,110,884 |
| Apr 2, 2026 | 18.47 | 19.08 | 18.37 | 19.05 | 19.05 | 0.74% | 5,196,738 |
| Apr 1, 2026 | 18.96 | 19.03 | 18.78 | 18.91 | 18.91 | 0.64% | 3,519,292 |
| Mar 31, 2026 | 18.27 | 18.85 | 18.18 | 18.79 | 18.79 | 3.98% | 6,072,977 |
| Mar 30, 2026 | 18.40 | 18.46 | 17.99 | 18.07 | 18.07 | -1.53% | 5,704,758 |
| Mar 27, 2026 | 18.70 | 18.71 | 18.25 | 18.35 | 18.35 | -2.39% | 3,509,824 |
| Mar 26, 2026 | 19.30 | 19.31 | 18.74 | 18.80 | 18.80 | -3.54% | 5,081,703 |
| Mar 25, 2026 | 19.36 | 19.68 | 19.28 | 19.49 | 19.49 | 1.51% | 3,156,632 |
| Mar 24, 2026 | 19.14 | 19.28 | 19.00 | 19.20 | 19.20 | 0.16% | 3,509,968 |
| Mar 23, 2026 | 19.42 | 19.51 | 19.10 | 19.17 | 19.17 | -0.31% | 5,122,068 |
| Mar 20, 2026 | 19.48 | 19.64 | 19.04 | 19.23 | 19.23 | -0.83% | 3,692,779 |
| Mar 19, 2026 | 19.62 | 19.71 | 19.32 | 19.39 | 19.39 | -1.47% | 4,556,035 |
| Mar 18, 2026 | 19.80 | 19.87 | 19.64 | 19.68 | 19.68 | -0.25% | 1,990,182 |
| Mar 17, 2026 | 20.03 | 20.08 | 19.66 | 19.73 | 19.73 | -1.10% | 2,522,504 |
| Mar 16, 2026 | 20.18 | 20.54 | 19.76 | 19.95 | 19.95 | 0.05% | 5,528,112 |
| Mar 13, 2026 | 20.14 | 20.25 | 19.85 | 19.94 | 19.94 | -0.40% | 3,916,773 |
| Mar 12, 2026 | 19.92 | 20.08 | 19.73 | 20.02 | 20.02 | 0.25% | 3,980,582 |
| Mar 11, 2026 | 19.90 | 20.13 | 19.85 | 19.97 | 19.97 | 0.50% | 2,276,622 |
| Mar 10, 2026 | 19.67 | 20.00 | 19.62 | 19.87 | 19.87 | 1.27% | 3,329,509 |
| Mar 9, 2026 | 19.28 | 19.67 | 19.11 | 19.62 | 19.62 | 0.77% | 5,931,828 |
| 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 |