NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 618.30 | 618.30 | 618.30 | 618.30 | 618.30 | 0 |
| 2023-09-06 | 618.30 | 618.30 | 618.30 | 618.30 | 618.30 | 0 |
| 2023-09-05 | 618.30 | 618.30 | 618.30 | 618.30 | 618.30 | 6 |
| 2023-09-04 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-09-01 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-31 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-30 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-29 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-28 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-25 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-24 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-23 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-22 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-21 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2023-08-18 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 1 |
| 2023-08-17 | 616.90 | 616.90 | 616.90 | 616.90 | 616.90 | 0 |
| 2023-08-16 | 619.42 | 619.42 | 616.90 | 616.90 | 616.90 | 472 |
| 2023-08-15 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-14 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-11 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-10 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-09 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-08 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 0 |
| 2023-08-07 | 624.96 | 624.96 | 624.96 | 624.96 | 624.96 | 2 |
| 2023-08-04 | 606.84 | 606.84 | 606.84 | 606.84 | 606.84 | 0 |
| 2023-08-03 | 606.84 | 606.84 | 606.84 | 606.84 | 606.84 | 0 |
| 2023-08-02 | 606.84 | 606.84 | 606.84 | 606.84 | 606.84 | 0 |
| 2023-08-01 | 606.18 | 606.84 | 606.18 | 606.84 | 606.84 | 10 |
| 2023-07-31 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-28 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-27 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-26 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-25 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-24 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-21 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-20 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-19 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-18 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-17 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-14 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-13 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-12 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-11 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-10 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-07 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-06 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-05 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-04 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-07-03 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-30 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-29 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-28 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-27 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-26 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-23 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-22 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-21 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-20 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 62 |
| 2023-06-19 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | 0 |
| 2023-06-16 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | 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.