NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-31 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12 |
| 2025-10-24 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-23 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-22 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-21 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-20 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-17 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-16 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-15 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-14 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-13 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-10 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-09 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-08 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-07 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 0 |
| 2025-10-06 | 867.39 | 867.39 | 867.39 | 867.39 | 867.39 | 7 |
| 2025-10-03 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 0 |
| 2025-10-02 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 0 |
| 2025-10-01 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 0 |
| 2025-09-30 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 0 |
| 2025-09-29 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 0 |
| 2025-09-26 | 845.75 | 845.75 | 845.75 | 845.75 | 845.75 | 4 |
| 2025-09-25 | 860.43 | 860.43 | 860.43 | 860.43 | 860.43 | 0 |
| 2025-09-24 | 860.43 | 860.43 | 860.43 | 860.43 | 860.43 | 0 |
| 2025-09-23 | 860.43 | 860.43 | 860.43 | 860.43 | 860.43 | 0 |
| 2025-09-22 | 860.43 | 860.43 | 860.43 | 860.43 | 860.43 | 0 |
| 2025-09-19 | 860.43 | 860.43 | 860.43 | 860.43 | 860.43 | 6 |
| 2025-09-18 | 887.15 | 887.15 | 887.15 | 887.15 | 887.15 | 0 |
| 2025-09-17 | 887.15 | 887.15 | 887.15 | 887.15 | 887.15 | 0 |
| 2025-09-16 | 887.15 | 887.15 | 887.15 | 887.15 | 887.15 | 0 |
| 2025-09-15 | 887.15 | 887.15 | 887.15 | 887.15 | 887.15 | 4 |
| 2025-09-12 | 917.10 | 917.10 | 917.10 | 917.10 | 917.10 | 0 |
| 2025-09-11 | 917.10 | 917.10 | 917.10 | 917.10 | 917.10 | 3 |
| 2025-09-10 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-09-09 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-09-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-09-05 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-09-04 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 8 |
| 2025-09-03 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 0 |
| 2025-09-02 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 0 |
| 2025-09-01 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 0 |
| 2025-08-29 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 0 |
| 2025-08-28 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 0 |
| 2025-08-27 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 5 |
| 2025-08-26 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | 0 |
| 2025-08-25 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | 0 |
| 2025-08-22 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | 0 |
| 2025-08-21 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | 0 |
| 2025-08-20 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | 7 |
| 2025-08-19 | 897.27 | 897.27 | 897.27 | 897.27 | 897.27 | 2 |
| 2025-08-18 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-15 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-14 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 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.