NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 0 |
| 2024-05-31 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 0 |
| 2024-05-29 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 0 |
| 2024-05-28 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 0 |
| 2024-05-27 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 0 |
| 2024-05-24 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 42 |
| 2024-05-23 | 797.94 | 797.94 | 797.94 | 797.94 | 797.94 | 0 |
| 2024-05-22 | 797.94 | 797.94 | 797.94 | 797.94 | 797.94 | 3 |
| 2024-05-21 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | 0 |
| 2024-05-20 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | 7 |
| 2024-05-17 | 790.35 | 790.35 | 790.35 | 790.35 | 790.35 | 4 |
| 2024-05-16 | 788.88 | 790.35 | 788.88 | 790.35 | 790.35 | 407 |
| 2024-05-15 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 0 |
| 2024-05-14 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 0 |
| 2024-05-13 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 0 |
| 2024-05-10 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 0 |
| 2024-05-09 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 7 |
| 2024-05-08 | 777.21 | 777.21 | 777.21 | 777.21 | 777.21 | 14 |
| 2024-05-07 | 769.88 | 769.88 | 769.88 | 769.88 | 769.88 | 0 |
| 2024-05-06 | 769.88 | 769.88 | 769.88 | 769.88 | 769.88 | 0 |
| 2024-05-03 | 769.88 | 769.88 | 769.88 | 769.88 | 769.88 | 7 |
| 2024-05-02 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0 |
| 2024-04-30 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0 |
| 2024-04-29 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0 |
| 2024-04-26 | 790.40 | 790.40 | 788.50 | 788.50 | 788.50 | 2 |
| 2024-04-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 2024-04-23 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2024-04-22 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2024-04-19 | 811.00 | 811.00 | 798.00 | 798.00 | 798.00 | 15 |
| 2024-04-18 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | 7 |
| 2024-04-17 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-16 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-15 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-12 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-11 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-10 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-09 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 0 |
| 2024-04-08 | 798.40 | 798.40 | 798.40 | 798.40 | 798.40 | 1 |
| 2024-04-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7 |
| 2024-04-02 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-04-01 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-28 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-27 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-26 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-25 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-22 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-21 | 782.57 | 782.57 | 782.57 | 782.57 | 782.57 | 0 |
| 2024-03-20 | 780.68 | 782.57 | 780.68 | 782.57 | 782.57 | 8 |
| 2024-03-19 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0 |
| 2024-03-18 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 7 |
| 2024-03-15 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 7 |
| 2024-03-14 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
| 2024-03-13 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
| 2024-03-12 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
| 2024-03-11 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
| 2024-03-08 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
| 2024-03-07 | 751.64 | 751.64 | 751.64 | 751.64 | 751.64 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.