NetGear Inc (NTGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2024 |
92.789 |
0,00%
|
21,81
|
21,46
|
22,055
|
21,52
|
| 18/10/2024 |
92.789 |
-1,47%
|
21,81
|
21,46
|
22,055
|
21,52
|
| 17/10/2024 |
145.717 |
0,88%
|
21,51
|
21,50
|
22,22
|
21,84
|
| 16/10/2024 |
92.363 |
2,70%
|
21,35
|
21,04
|
21,68
|
21,65
|
| 15/10/2024 |
90.267 |
1,89%
|
20,72
|
20,67
|
21,34
|
21,08
|
| 14/10/2024 |
61.064 |
-0,77%
|
20,85
|
20,51
|
20,94
|
20,69
|
| 11/10/2024 |
81.158 |
4,93%
|
19,90
|
19,90
|
20,95
|
20,85
|
| 10/10/2024 |
112.084 |
-3,78%
|
20,37
|
19,77
|
20,37
|
19,87
|
| 09/10/2024 |
103.781 |
0,00%
|
20,59
|
20,59
|
21,23
|
20,65
|
| 08/10/2024 |
156.783 |
7,16%
|
19,40
|
19,21
|
20,67
|
20,65
|
| 07/10/2024 |
65.672 |
-0,16%
|
19,21
|
19,05
|
19,49
|
19,27
|
| 04/10/2024 |
66.199 |
1,26%
|
19,25
|
18,98
|
19,34
|
19,30
|
| 03/10/2024 |
86.870 |
-3,74%
|
19,63
|
18,90
|
19,63
|
19,06
|
| 02/10/2024 |
105.503 |
-0,40%
|
19,94
|
19,63
|
20,20
|
19,80
|
| 01/10/2024 |
93.775 |
-0,90%
|
19,99
|
19,75
|
20,16
|
19,88
|
| 30/09/2024 |
143.014 |
1,01%
|
19,81
|
19,81
|
20,31
|
20,06
|
| 27/09/2024 |
123.426 |
-0,25%
|
20,14
|
19,63
|
20,14
|
19,86
|
| 26/09/2024 |
162.308 |
-1,29%
|
20,45
|
19,75
|
20,45
|
19,91
|
| 25/09/2024 |
125.832 |
-2,89%
|
20,82
|
20,07
|
21,00
|
20,17
|
| 24/09/2024 |
138.283 |
3,49%
|
20,14
|
19,87
|
20,78
|
20,77
|
| 23/09/2024 |
124.699 |
-0,99%
|
20,41
|
19,88
|
20,46
|
20,07
|
| 20/09/2024 |
441.431 |
-2,08%
|
20,52
|
20,24
|
20,65
|
20,27
|
| 19/09/2024 |
119.345 |
0,78%
|
21,00
|
20,59
|
21,05
|
20,70
|
| 18/09/2024 |
146.709 |
-1,77%
|
20,94
|
20,49
|
21,30
|
20,54
|
| 17/09/2024 |
198.122 |
-2,11%
|
21,49
|
20,47
|
21,49
|
20,91
|
| 16/09/2024 |
158.411 |
-2,64%
|
21,98
|
21,02
|
21,98
|
21,36
|
| 13/09/2024 |
446.342 |
5,28%
|
21,55
|
21,27
|
22,58
|
21,94
|
| 12/09/2024 |
907.910 |
30,82%
|
19,86
|
19,80
|
21,90
|
20,84
|
| 11/09/2024 |
103.792 |
-0,19%
|
15,87
|
15,41
|
15,97
|
15,93
|
| 10/09/2024 |
69.766 |
0,31%
|
15,98
|
15,70
|
16,00
|
15,96
|
| 09/09/2024 |
74.294 |
0,95%
|
15,80
|
15,70
|
16,09
|
15,91
|
| 06/09/2024 |
85.045 |
-1,93%
|
16,11
|
15,54
|
16,16
|
15,76
|
| 05/09/2024 |
79.569 |
-3,89%
|
16,73
|
15,98
|
16,78
|
16,07
|
| 04/09/2024 |
113.216 |
2,45%
|
16,38
|
16,20
|
17,135
|
16,72
|
| 03/09/2024 |
120.544 |
0,56%
|
16,62
|
16,18
|
17,09
|
16,32
|
| 02/09/2024 |
100.687 |
0,00%
|
16,20
|
15,96
|
16,28
|
16,23
|
| 30/08/2024 |
100.687 |
-0,06%
|
16,20
|
15,96
|
16,28
|
16,23
|
| 29/08/2024 |
55.198 |
0,19%
|
16,34
|
16,11
|
16,48
|
16,24
|
| 28/08/2024 |
62.695 |
1,57%
|
15,93
|
15,90
|
16,44
|
16,21
|
| 27/08/2024 |
79.648 |
-3,80%
|
16,46
|
15,95
|
16,46
|
15,96
|
| 26/08/2024 |
136.893 |
5,13%
|
15,88
|
15,78
|
16,61
|
16,59
|
| 23/08/2024 |
74.614 |
1,48%
|
15,67
|
15,56
|
15,97
|
15,78
|
| 22/08/2024 |
61.964 |
-3,12%
|
16,02
|
15,52
|
16,02
|
15,55
|
| 21/08/2024 |
79.806 |
0,82%
|
15,98
|
15,80
|
16,22
|
16,05
|
| 20/08/2024 |
69.507 |
2,38%
|
15,50
|
15,36
|
16,00
|
15,92
|
| 19/08/2024 |
86.045 |
2,57%
|
15,05
|
15,05
|
15,57
|
15,55
|
| 16/08/2024 |
102.385 |
-2,13%
|
15,15
|
15,15
|
15,385
|
15,16
|
| 15/08/2024 |
74.297 |
2,11%
|
15,41
|
15,39
|
15,68
|
15,49
|
| 14/08/2024 |
60.690 |
-1,94%
|
15,50
|
15,06
|
15,50
|
15,17
|
| 13/08/2024 |
85.845 |
3,20%
|
15,00
|
14,96
|
15,52
|
15,47
|
| 12/08/2024 |
85.131 |
-1,32%
|
15,30
|
14,86
|
15,42
|
14,99
|
| 09/08/2024 |
81.832 |
-1,11%
|
15,33
|
14,98
|
15,33
|
15,19
|
| 08/08/2024 |
70.722 |
2,20%
|
15,22
|
15,05
|
15,45
|
15,36
|
| 07/08/2024 |
105.963 |
2,80%
|
14,85
|
14,85
|
15,25
|
15,03
|
| 06/08/2024 |
116.683 |
0,21%
|
14,64
|
14,42
|
14,77
|
14,62
|
| 05/08/2024 |
142.057 |
-4,33%
|
14,26
|
14,00
|
14,84
|
14,59
|
| 02/08/2024 |
149.457 |
-7,18%
|
15,82
|
15,22
|
15,82
|
15,25
|
| 01/08/2024 |
268.688 |
3,46%
|
16,85
|
16,00
|
18,625
|
16,43
|
| 31/07/2024 |
149.928 |
-0,94%
|
16,20
|
15,71
|
16,30
|
15,88
|
| 30/07/2024 |
58.473 |
0,69%
|
15,92
|
15,91
|
16,13
|
16,03
|
| 29/07/2024 |
67.310 |
-0,50%
|
15,91
|
15,71
|
16,00
|
15,92
|
| 26/07/2024 |
79.478 |
2,56%
|
15,79
|
15,75
|
16,02
|
16,00
|
| 25/07/2024 |
97.691 |
2,43%
|
15,31
|
15,25
|
15,71
|
15,60
|
| 24/07/2024 |
70.255 |
-1,93%
|
15,44
|
15,23
|
15,63
|
15,23
|
| 23/07/2024 |
66.226 |
1,11%
|
15,29
|
15,23
|
15,61
|
15,53
|
| 22/07/2024 |
61.846 |
1,32%
|
15,18
|
14,87
|
15,37
|
15,36
|
| 19/07/2024 |
63.486 |
-0,72%
|
15,30
|
15,02
|
15,30
|
15,16
|
| 18/07/2024 |
87.873 |
-3,42%
|
15,86
|
15,24
|
16,30
|
15,27
|
| 17/07/2024 |
92.294 |
1,22%
|
15,42
|
15,36
|
15,86
|
15,81
|
| 16/07/2024 |
83.992 |
3,24%
|
15,24
|
15,18
|
15,63
|
15,62
|
| 15/07/2024 |
74.710 |
0,87%
|
15,12
|
14,99
|
15,26
|
15,13
|
| 12/07/2024 |
68.208 |
1,01%
|
14,93
|
14,90
|
15,18
|
15,00
|
| 11/07/2024 |
72.357 |
2,13%
|
14,77
|
14,67
|
14,99
|
14,85
|
| 10/07/2024 |
62.777 |
0,97%
|
14,52
|
14,30
|
14,55
|
14,54
|
| 09/07/2024 |
51.944 |
-0,90%
|
14,50
|
14,30
|
14,50
|
14,40
|
| 08/07/2024 |
69.969 |
-0,34%
|
14,63
|
14,45
|
14,85
|
14,53
|
| 05/07/2024 |
106.420 |
-1,09%
|
14,68
|
14,22
|
14,68
|
14,58
|
| 04/07/2024 |
44.097 |
0,00%
|
14,74
|
14,62
|
14,82
|
14,74
|
| 03/07/2024 |
44.097 |
0,20%
|
14,74
|
14,62
|
14,82
|
14,74
|
| 02/07/2024 |
46.487 |
-1,08%
|
14,86
|
14,57
|
14,90
|
14,71
|
| 01/07/2024 |
68.534 |
-2,81%
|
15,33
|
14,74
|
15,33
|
14,87
|
| 28/06/2024 |
165.060 |
3,87%
|
14,86
|
14,80
|
15,32
|
15,30
|
| 27/06/2024 |
86.388 |
-0,81%
|
14,92
|
14,63
|
15,01
|
14,73
|
| 26/06/2024 |
71.078 |
-0,87%
|
14,86
|
14,67
|
14,96
|
14,85
|
| 25/06/2024 |
81.242 |
3,88%
|
14,40
|
14,33
|
15,00
|
14,98
|
| 24/06/2024 |
98.400 |
0,42%
|
14,36
|
14,28
|
14,69
|
14,42
|
| 21/06/2024 |
399.345 |
-0,69%
|
14,51
|
14,23
|
14,62
|
14,36
|
| 20/06/2024 |
61.989 |
-1,83%
|
14,61
|
14,43
|
14,65
|
14,46
|
| 19/06/2024 |
96.052 |
0,00%
|
14,63
|
14,46
|
14,81
|
14,73
|
| 18/06/2024 |
96.052 |
1,24%
|
14,63
|
14,46
|
14,81
|
14,73
|
| 17/06/2024 |
143.470 |
0,62%
|
14,50
|
14,38
|
14,65
|
14,64
|
| 14/06/2024 |
116.073 |
-2,41%
|
14,71
|
14,40
|
14,805
|
14,55
|
| 13/06/2024 |
78.790 |
-2,87%
|
15,10
|
14,93
|
15,24
|
14,91
|
| 12/06/2024 |
169.342 |
3,44%
|
15,10
|
14,85
|
15,56
|
15,35
|
| 11/06/2024 |
132.531 |
4,21%
|
14,04
|
14,06
|
14,89
|
14,84
|
| 10/06/2024 |
161.852 |
1,07%
|
14,04
|
13,79
|
14,26
|
14,24
|
| 07/06/2024 |
74.856 |
-1,67%
|
14,27
|
13,895
|
14,30
|
14,10
|
| 06/06/2024 |
214.513 |
4,44%
|
13,64
|
13,565
|
14,59
|
14,34
|
| 05/06/2024 |
190.473 |
2,23%
|
13,44
|
13,345
|
13,75
|
13,73
|
| 04/06/2024 |
129.514 |
-2,01%
|
13,57
|
13,22
|
13,60
|
13,43
|
Por favor leia o