NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 856.99 | 856.99 | 826.56 | 826.56 | 826.56 | 25 |
| 2025-02-17 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-14 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-13 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-12 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-11 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-10 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-07 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-06 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-05 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-04 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-02-03 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-01-31 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-01-30 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-01-29 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-01-28 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 0 |
| 2025-01-27 | 997.69 | 997.69 | 997.69 | 997.69 | 997.69 | 100 |
| 2025-01-24 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-23 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-22 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-21 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-20 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-17 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-16 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 0 |
| 2025-01-15 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | 4 |
| 2025-01-14 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-13 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-10 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-09 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-07 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-06 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-03 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2025-01-02 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2024-12-30 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2024-12-27 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 0 |
| 2024-12-26 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 1,010.08 | 3 |
| 2024-12-23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-20 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-19 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-18 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-17 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-16 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-13 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-12 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-11 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-10 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-09 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-06 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-05 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-04 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-03 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-12-02 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-29 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-28 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-27 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-26 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-25 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-22 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 0 |
| 2024-11-21 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 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.