NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 652.08 | 652.08 | 652.08 | 652.08 | 652.08 | 1 |
| 2021-12-30 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 100 |
| 2021-12-29 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 85 |
| 2021-12-28 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2021-12-27 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2021-12-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2021-12-22 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 85 |
| 2021-12-21 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2021-12-20 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2021-12-17 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2021-12-16 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 100 |
| 2021-12-15 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-14 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-13 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-10 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-09 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-08 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-07 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2021-12-06 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 100 |
| 2021-12-03 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-12-02 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-12-01 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-30 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-29 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-26 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-25 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-24 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-23 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-22 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-19 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-18 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-17 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-16 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-12 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-11 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-10 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-09 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-08 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-05 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-04 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-03 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-11-01 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 0 |
| 2021-10-29 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 7 |
| 2021-10-28 | 548.96 | 548.96 | 547.00 | 548.10 | 548.10 | 7 |
| 2021-10-27 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2021-10-26 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2021-10-25 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 2 |
| 2021-10-22 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-21 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-20 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-19 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-18 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-15 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2021-10-14 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.