NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-12 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-11 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-08 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-07 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-06 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-05 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-04 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-08-01 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-31 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-30 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-29 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-28 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-25 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-24 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 0 |
| 2025-07-23 | 878.32 | 878.32 | 878.32 | 878.32 | 878.32 | 13 |
| 2025-07-22 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 5 |
| 2025-07-21 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 0 |
| 2025-07-18 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 0 |
| 2025-07-17 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 0 |
| 2025-07-16 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 0 |
| 2025-07-15 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 0 |
| 2025-07-14 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 4 |
| 2025-07-11 | 840.96 | 840.96 | 840.96 | 840.96 | 840.96 | 0 |
| 2025-07-10 | 840.96 | 840.96 | 840.96 | 840.96 | 840.96 | 0 |
| 2025-07-09 | 840.96 | 840.96 | 840.96 | 840.96 | 840.96 | 33 |
| 2025-07-08 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2025-07-07 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2025-07-04 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2025-07-03 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2025-07-02 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2025-07-01 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 3 |
| 2025-06-30 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-27 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-26 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-25 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-24 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-23 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-20 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2025-06-18 | 773.00 | 773.00 | 772.50 | 772.50 | 772.50 | 2 |
| 2025-06-17 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-16 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-13 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-12 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-11 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-10 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-09 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-06 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-05 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-04 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-03 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-06-02 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-30 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-29 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-28 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-27 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-26 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-23 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-22 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-21 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 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.