NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 507.78 | 507.78 | 507.78 | 507.78 | 507.78 | 1 |
| 2022-12-15 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-12-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-12-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 3 |
| 2022-12-12 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-09 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-08 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-07 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-06 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-05 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-02 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-12-01 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-30 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-29 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-28 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-25 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-24 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-23 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-22 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-21 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-18 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-17 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-16 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-14 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-11 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-10 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-11-09 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 4 |
| 2022-11-08 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-11-07 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-11-04 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-11-03 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-11-01 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-31 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-28 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-27 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-26 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-25 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-24 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-21 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 0 |
| 2022-10-20 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 1 |
| 2022-10-19 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-17 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-13 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-11 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-10 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-06 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-05 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-04 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-10-03 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-30 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-29 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-28 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-27 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-26 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-23 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 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.