NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-19 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-16 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-13 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-09-12 | 437.85 | 440.10 | 434.50 | 435.00 | 435.00 | 110 |
| 2022-09-09 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-09-08 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-09-06 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-09-05 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-09-02 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-09-01 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 0 |
| 2022-08-31 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 3 |
| 2022-08-30 | 422.85 | 423.00 | 422.85 | 423.00 | 423.00 | 4 |
| 2022-08-29 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-26 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-25 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-24 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-23 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-22 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-19 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-18 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-17 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-16 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-15 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2022-08-12 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1 |
| 2022-08-11 | 445.99 | 445.99 | 445.99 | 445.99 | 445.99 | 0 |
| 2022-08-10 | 445.99 | 445.99 | 445.99 | 445.99 | 445.99 | 3 |
| 2022-08-09 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-08 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-05 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-04 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-03 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-02 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-08-01 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-29 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-28 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-27 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-26 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-25 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | 0 |
| 2022-07-22 | 496.84 | 499.06 | 495.66 | 495.66 | 495.66 | 58 |
| 2022-07-21 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-20 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-19 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-18 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-15 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-14 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-13 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-12 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-11 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0 |
| 2022-07-08 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 2 |
| 2022-07-07 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-07-06 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-07-05 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1 |
| 2022-07-04 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-07-01 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-06-30 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-06-29 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-06-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 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.