NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 451.97 | 451.97 | 451.97 | 451.97 | 451.97 | 0 |
| 2022-03-29 | 451.97 | 451.97 | 451.97 | 451.97 | 451.97 | 3 |
| 2022-03-28 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-25 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-24 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-23 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-22 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-21 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-18 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-17 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-16 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-15 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-14 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-11 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-10 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-09 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-08 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-07 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-04 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-03 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-03-02 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-02-25 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | 0 |
| 2022-02-24 | 525.23 | 525.23 | 477.00 | 484.84 | 484.84 | 20 |
| 2022-02-23 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-22 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-21 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-18 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-17 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-16 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-15 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 0 |
| 2022-02-14 | 525.23 | 525.23 | 525.23 | 525.23 | 525.23 | 4 |
| 2022-02-11 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-10 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-09 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-08 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-07 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-04 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-03 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-02 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-02-01 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-31 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-28 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-27 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-26 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-25 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-01-24 | 568.00 | 569.00 | 568.00 | 569.00 | 569.00 | 200 |
| 2022-01-21 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-20 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-19 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-18 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-17 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-14 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-13 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-12 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-11 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-10 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-07 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-06 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-05 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 0 |
| 2022-01-04 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 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.