NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-19 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-16 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-15 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-14 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 0 |
| 2025-05-13 | 839.16 | 839.16 | 839.16 | 839.16 | 839.16 | 4 |
| 2025-05-12 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-09 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-08 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-07 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-06 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-05 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-05-02 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-30 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-29 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-25 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-24 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-23 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-22 | 792.00 | 805.00 | 791.00 | 805.00 | 805.00 | 201 |
| 2025-04-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-04-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-04-04 | 844.27 | 850.00 | 844.27 | 850.00 | 850.00 | 110 |
| 2025-04-03 | 802.00 | 802.00 | 791.50 | 799.50 | 799.50 | 124 |
| 2025-04-02 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-04-01 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-31 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-28 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-27 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-26 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-25 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-24 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-21 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-20 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-19 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-18 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-17 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-14 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-13 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-12 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-11 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-10 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-07 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 0 |
| 2025-03-06 | 853.73 | 853.73 | 853.73 | 853.73 | 853.73 | 1 |
| 2025-03-05 | 834.76 | 834.76 | 834.76 | 834.76 | 834.76 | 0 |
| 2025-02-28 | 834.76 | 834.76 | 834.76 | 834.76 | 834.76 | 0 |
| 2025-02-27 | 834.76 | 834.76 | 834.76 | 834.76 | 834.76 | 0 |
| 2025-02-26 | 834.76 | 834.76 | 834.76 | 834.76 | 834.76 | 0 |
| 2025-02-25 | 834.76 | 834.76 | 834.76 | 834.76 | 834.76 | 6 |
| 2025-02-24 | 826.56 | 826.56 | 826.56 | 826.56 | 826.56 | 0 |
| 2025-02-21 | 826.56 | 826.56 | 826.56 | 826.56 | 826.56 | 0 |
| 2025-02-20 | 826.56 | 826.56 | 826.56 | 826.56 | 826.56 | 0 |
| 2025-02-19 | 826.56 | 826.56 | 826.56 | 826.56 | 826.56 | 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.