NetApp Inc (NTAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.126.807	-0,05%	59,76	59,10	60,08	60,06
29/12/2022	795.685	3,28%	58,67	58,53	60,37	60,09
28/12/2022	743.879	-1,47%	58,69	58,08	59,16	58,18
27/12/2022	486.427	0,02%	59,29	58,63	59,48	59,05
23/12/2022	134.019	-0,74%	59,04	58,33	59,04	58,535
22/12/2022	1.371.759	-1,80%	59,41	58,42	59,42	58,97
21/12/2022	1.310.020	0,98%	60,04	59,46	60,47	60,05
20/12/2022	1.353.146	0,47%	58,34	58,16	59,74	59,47
19/12/2022	1.320.569	-1,87%	60,50	58,77	60,73	59,19
16/12/2022	2.586.718	-1,73%	60,86	59,70	61,53	60,32
15/12/2022	2.441.334	-4,68%	63,58	61,01	63,58	61,38
14/12/2022	1.067.327	-0,80%	64,49	63,83	65,53	64,39
13/12/2022	1.605.037	-0,58%	65,92	64,385	66,99	64,91
12/12/2022	1.195.679	1,56%	64,20	64,16	65,32	65,29
09/12/2022	2.391.339	0,58%	63,91	63,77	65,569	64,29
08/12/2022	1.243.316	1,49%	63,69	63,135	64,15	63,92
07/12/2022	1.784.099	-0,16%	62,68	62,31	63,30	62,98
06/12/2022	4.865.978	-2,44%	64,42	62,755	64,435	63,08
05/12/2022	3.817.338	-2,66%	65,29	64,22	66,26	64,66
02/12/2022	4.057.916	-2,31%	73,02	65,9884	67,34	66,43
01/12/2022	7.296.845	-0,35%	73,02	65,92	68,50	68,06
30/11/2022	13.378.669	-5,82%	73,02	64,51	68,135	67,61
29/11/2022	4.124.035	-3,40%	73,02	71,69	73,33	70,69
28/11/2022	3.302.898	-2,76%	74,62	72,25	74,315	72,60
25/11/2022	1.008.614	1,06%	74,62	74,26	75,19	74,66
24/11/2022	1.924.980	1,06%	72,77	73,75	75,13	74,66
23/11/2022	1.924.980	1,06%	72,77	73,75	75,13	74,66
22/11/2022	2.161.282	1,65%	72,77	72,38	74,01	73,88
21/11/2022	2.146.565	-1,63%	73,64	72,31	73,50	72,52
18/11/2022	4.404.340	1,18%	73,64	72,97	74,00	73,72
17/11/2022	1.990.795	0,73%	73,64	70,861	72,92	72,86
16/11/2022	1.510.300	-2,20%	73,64	72,285	73,64	72,33
15/11/2022	1.708.594	1,00%	74,26	73,43	74,965	73,91
14/11/2022	774.865	-0,44%	70,65	72,63	74,19	73,18
11/11/2022	709.503	-0,77%	70,65	71,6375	74,04	73,50
10/11/2022	746.076	5,73%	70,65	70,53	72,10	71,91
09/11/2022	586.909	-2,05%	69,59	67,785	69,11	68,015
08/11/2022	518.968	0,70%	69,59	69,04	70,52	69,44
07/11/2022	560.625	0,84%	69,03	68,23	69,74	69,365
04/11/2022	646.106	1,65%	69,03	67,8344	70,91	68,755
03/11/2022	370.261	-1,79%	67,73	66,85	68,185	67,64
02/11/2022	595.071	-3,03%	69,94	68,72	71,32	68,87
01/11/2022	922.005	2,11%	69,94	69,575	71,34	71,02
31/10/2022	918.904	-0,19%	67,72	68,24	69,75	69,27
28/10/2022	819.692	0,60%	67,72	67,69	69,45	69,415
27/10/2022	1.139.006	0,02%	68,26	67,23	68,98	67,47
26/10/2022	813.211	-0,58%	66,75	66,50	68,76	67,46
25/10/2022	735.767	2,28%	62,61	65,94	67,94	67,85
24/10/2022	735.300	1,13%	62,61	65,37	66,54	66,34
21/10/2022	701.564	4,99%	62,61	62,245	65,81	65,595
20/10/2022	992.660	0,32%	62,57	62,12	63,685	62,49
19/10/2022	679.232	-0,72%	64,68	61,95	63,315	62,29
18/10/2022	1.229.032	-0,68%	64,68	62,1575	65,07	62,74
17/10/2022	1.127.410	1,22%	63,70	62,80	64,27	63,17
14/10/2022	1.371.146	-2,65%	64,53	62,28	64,625	62,41
13/10/2022	1.260.814	2,86%	61,04	60,56	64,33	64,11
12/10/2022	632.120	0,44%	62,42	62,035	63,40	62,33
11/10/2022	894.045	-3,09%	63,88	61,78	64,00	62,06
10/10/2022	1.110.369	-3,09%	66,29	63,62	66,43	64,04
07/10/2022	684.624	-1,37%	66,70	65,22	66,28	66,08
06/10/2022	1.569.172	-0,24%	67,19	65,95	67,19	67,03
05/10/2022	666.400	0,95%	66,17	65,95	67,60	67,19
04/10/2022	1.522.913	3,77%	64,14	64,14	66,71	66,56
03/10/2022	667.935	3,70%	61,85	61,85	64,32	64,14
30/09/2022	1.347.617	-1,73%	62,90	61,76	63,565	61,851
29/09/2022	590.559	-1,18%	62,69	62,035	62,99	62,95
28/09/2022	665.956	1,87%	63,23	62,3809	63,83	63,70
27/09/2022	860.184	0,18%	63,23	62,12	63,63	62,53
26/09/2022	655.196	-1,36%	63,19	62,40	64,12	62,61
23/09/2022	650.387	-1,18%	63,61	62,415	63,68	63,47
22/09/2022	542.164	-1,71%	65,06	64,14	65,19	64,23
21/09/2022	653.902	-1,43%	66,63	65,30	67,105	65,35
20/09/2022	537.702	-1,94%	66,99	65,83	67,03	66,30
19/09/2022	1.026.809	-1,56%	66,75	66,761	68,22	67,61
16/09/2022	2.560.801	-0,58%	68,88	67,82	68,84	68,681
15/09/2022	551.133	-1,68%	70,23	68,715	70,23	69,08
14/09/2022	1.027.804	-1,13%	71,25	69,655	71,56	70,26
13/09/2022	758.088	-3,19%	71,98	70,60	72,85	71,06
12/09/2022	1.326.282	1,31%	72,99	72,43	73,65	73,40
09/09/2022	936.550	0,71%	72,00	71,77	72,74	72,45
08/09/2022	652.257	1,00%	70,32	69,81	71,42	71,41
07/09/2022	646.431	-0,59%	70,61	70,225	71,345	70,28
06/09/2022	584.455	-1,22%	72,75	70,26	71,945	70,70
05/09/2022	571.318	-1,22%	72,75	71,01	73,25	71,28
02/09/2022	571.318	-1,22%	72,75	71,01	73,25	71,28
01/09/2022	749.157	0,04%	71,49	70,57	72,28	72,16
31/08/2022	600.980	-0,21%	72,23	71,72	72,72	72,13
30/08/2022	546.784	-1,59%	73,60	72,08	73,53	72,28
29/08/2022	889.791	-2,01%	74,37	72,72	74,58	73,45
26/08/2022	1.566.059	-4,58%	77,80	74,81	77,80	74,96
25/08/2022	1.500.717	7,88%	78,88	77,03	78,88	78,56
24/08/2022	734.567	-0,80%	73,26	72,635	73,98	72,695
23/08/2022	768.851	0,34%	73,03	72,98	74,08	73,28
22/08/2022	690.398	-1,70%	74,38	72,76	73,52	73,03
19/08/2022	696.498	-1,59%	74,38	73,59	74,61	74,29
18/08/2022	647.399	2,89%	73,73	73,26	75,65	75,49
17/08/2022	864.709	-1,87%	74,33	72,68	74,33	73,37
16/08/2022	391.307	0,17%	74,52	74,41	75,38	74,76
15/08/2022	404.685	-0,40%	74,81	74,25	75,66	74,63
12/08/2022	508.329	1,67%	74,13	73,925	75,15	74,93