NetApp Inc (NTAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.055.602	0,99%	86,55	86,55	88,38	88,03
27/02/2024	833.671	-0,30%	87,73	86,98	87,94	87,17
26/02/2024	875.276	0,03%	87,40	87,06	88,12	87,43
23/02/2024	893.029	1,59%	86,59	86,02	87,58	87,40
22/02/2024	1.152.364	1,69%	85,66	85,28	86,5909	86,03
21/02/2024	968.299	-1,01%	85,04	83,86	85,04	84,60
20/02/2024	1.050.910	-0,29%	87,26	84,81	85,93	85,46
19/02/2024	552.130	-1,79%	87,26	85,6401	87,505	85,71
16/02/2024	552.130	-1,79%	87,26	85,6401	87,505	85,71
15/02/2024	838.805	-0,56%	87,78	86,45	88,58	87,27
14/02/2024	960.724	0,60%	87,86	87,37	88,20	87,76
13/02/2024	690.265	-3,77%	88,94	86,57	88,94	87,24
12/02/2024	1.031.714	0,90%	89,07	89,88	90,93	90,66
09/02/2024	988.595	1,05%	89,07	88,78	90,33	89,85
08/02/2024	1.043.564	1,94%	87,48	87,20	89,49	88,92
07/02/2024	724.299	-0,42%	87,89	86,785	87,89	87,23
06/02/2024	851.054	0,46%	87,62	86,77	87,885	87,60
05/02/2024	890.542	-0,73%	87,62	86,41	87,40	87,20
02/02/2024	626.330	0,45%	87,04	87,085	88,3666	87,84
01/02/2024	631.291	0,29%	87,04	86,55	87,67	87,45
31/01/2024	888.227	-1,97%	88,50	87,11	88,64	87,20
30/01/2024	1.217.441	0,52%	88,95	88,73	89,75	88,95
29/01/2024	832.092	0,49%	88,06	87,56	88,49	88,49
26/01/2024	1.173.607	-1,32%	89,265	87,64	89,265	88,06
25/01/2024	588.961	0,62%	89,20	88,805	89,2941	89,24
24/01/2024	965.426	0,60%	88,90	88,35	89,49	88,69
23/01/2024	1.189.577	-0,52%	88,71	87,985	88,91	88,16
22/01/2024	996.346	0,92%	88,71	88,16	88,80	88,62
19/01/2024	2.599.282	1,56%	86,30	86,43	88,07	87,81
18/01/2024	1.207.526	1,21%	86,30	85,035	86,495	86,46
17/01/2024	1.327.392	-0,62%	85,54	84,565	85,73	85,43
16/01/2024	1.237.875	-0,91%	85,63	84,81	86,085	85,88
15/01/2024	808.484	-0,32%	87,28	86,34	87,54	86,67
12/01/2024	808.484	-0,32%	87,28	86,34	87,54	86,67
11/01/2024	766.438	0,34%	86,65	85,84	87,415	86,95
10/01/2024	684.565	0,69%	86,27	86,01	86,93	86,66
09/01/2024	1.283.186	0,11%	83,85	85,06	86,32	86,07
08/01/2024	1.389.797	1,07%	83,85	83,637	86,015	85,98
05/01/2024	1.078.234	-1,15%	85,85	85,01	86,48	85,07
04/01/2024	966.890	0,29%	85,74	85,69	86,60	86,06
03/01/2024	1.245.545	0,12%	86,20	86,17	86,99	86,31
02/01/2024	1.289.989	-2,21%	87,19	86,08	87,31	86,21
29/12/2023	867.019	-0,06%	88,58	87,54	88,54	88,16
28/12/2023	663.597	-0,44%	88,58	88,03	88,76	88,21
27/12/2023	405.538	-0,87%	89,36	88,43	89,67	88,60
26/12/2023	317.516	-0,02%	89,36	89,18	89,66	89,38
22/12/2023	482.865	-0,17%	89,93	89,01	89,93	89,40
21/12/2023	671.917	0,70%	89,52	88,67	89,595	89,55
20/12/2023	711.690	-1,88%	90,26	88,90	90,69	88,93
19/12/2023	1.397.601	1,04%	88,79	89,59	90,66	90,63
18/12/2023	1.392.011	0,88%	88,79	88,63	89,99	89,70
15/12/2023	4.528.727	-0,33%	88,96	87,972	89,15	88,92
14/12/2023	1.791.743	-0,37%	89,79	88,51	90,20	89,21
13/12/2023	2.413.970	1,52%	88,25	87,77	89,67	89,54
12/12/2023	1.469.509	-1,73%	90,00	88,00	90,14	88,20
11/12/2023	1.698.144	0,40%	89,08	89,22	90,595	89,75
08/12/2023	835.655	0,35%	89,08	88,93	90,18	89,39
07/12/2023	1.326.837	-0,36%	89,71	88,90	90,49	89,08
06/12/2023	1.713.882	-1,30%	90,86	89,23	91,39	89,40
05/12/2023	1.055.526	0,30%	90,86	90,005	90,85	90,58
04/12/2023	1.047.252	-1,06%	90,86	89,43	90,95	90,31
01/12/2023	1.811.830	-0,12%	89,27	89,37	91,765	91,28
30/11/2023	4.640.937	2,07%	89,27	88,63	91,54	91,39
29/11/2023	6.008.677	14,63%	86,89	86,2513	91,34	89,54
28/11/2023	1.693.749	2,45%	77,87	77,56	78,69	80,00
27/11/2023	827.860	-0,32%	77,99	77,745	78,69	78,09
24/11/2023	258.847	1,05%	77,99	77,73	78,33	78,81
23/11/2023	526.828	0,09%	77,65	77,46	78,63	77,50
22/11/2023	508.568	0,72%	77,65	77,46	78,63	77,99
21/11/2023	740.958	-0,65%	77,61	77,30	77,88	77,43
20/11/2023	720.578	0,54%	77,31	77,31	78,33	77,94
17/11/2023	926.021	0,95%	77,20	76,89	77,975	77,52
16/11/2023	1.449.671	-2,70%	78,10	76,41	78,11	76,79
15/11/2023	1.219.627	0,28%	78,71	78,545	79,74	78,92
14/11/2023	947.265	2,55%	77,74	77,35	78,87	78,70
13/11/2023	574.767	-0,52%	77,07	76,44	77,07	76,74
10/11/2023	741.192	1,74%	76,05	75,32	77,25	77,14
09/11/2023	668.032	0,07%	75,80	75,32	76,47	75,82
08/11/2023	1.139.582	0,23%	75,80	74,825	76,34	75,77
07/11/2023	658.787	-0,29%	75,82	75,50	76,34	75,60
06/11/2023	807.863	-0,11%	75,91	75,36	75,965	75,82
03/11/2023	768.895	1,57%	75,12	75,02	76,435	75,90
02/11/2023	1.476.035	1,88%	73,71	73,63	75,12	74,73
01/11/2023	762.433	0,78%	72,78	72,38	73,36	73,35
31/10/2023	1.050.145	2,25%	71,28	71,18	73,07	72,78
30/10/2023	944.932	-0,88%	72,37	70,82	72,435	71,18
27/10/2023	419.532	0,77%	71,51	71,25	72,62	71,98
26/10/2023	863.460	-1,45%	73,37	71,30	72,94	71,43
25/10/2023	996.935	-1,84%	73,31	72,245	73,875	72,48
24/10/2023	1.140.483	0,78%	73,31	73,31	74,82	73,84
23/10/2023	1.173.367	-1,37%	73,45	71,98	74,13	73,27
20/10/2023	4.308.439	-1,00%	75,87	73,58	75,19	74,29
19/10/2023	955.939	-0,96%	75,87	74,85	76,18	75,04
18/10/2023	1.181.465	-1,50%	76,61	75,68	76,68	75,77
17/10/2023	1.512.622	1,28%	75,50	75,49	76,99	76,92
16/10/2023	1.140.686	1,32%	75,28	74,16	76,125	75,95
13/10/2023	1.184.767	-1,28%	76,25	74,16	76,69	74,96
12/10/2023	1.094.502	-1,45%	77,37	75,61	77,50	75,93
11/10/2023	1.138.692	1,38%	76,06	76,06	77,11	77,05
10/10/2023	1.039.614	-0,04%	75,23	75,86	76,57	76,00