NetGear Inc (NTGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10-05-2024	203.658	0,33%	12,02	11,77	12,20	12,04
09-05-2024	210.518	3,63%	11,60	11,57	12,065	12,00
08-05-2024	222.266	0,78%	12,13	11,43	11,69	11,58
07-05-2024	294.616	-4,73%	12,13	11,45	12,20	11,49
06-05-2024	252.441	3,70%	11,65	11,515	12,38	12,06
03-05-2024	439.789	-1,36%	13,45	11,515	12,12	11,62
02-05-2024	919.877	-21,08%	13,45	10,48	13,00	11,79
01-05-2024	136.040	1,08%	14,70	14,77	15,125	14,94
30-04-2024	117.765	-0,54%	14,70	14,57	14,96	14,78
29-04-2024	71.218	0,07%	14,88	14,78	15,04	14,86
26-04-2024	87.759	0,20%	14,82	14,76	15,07	14,85
25-04-2024	95.030	0,54%	14,39	14,40	14,84	14,82
24-04-2024	58.385	1,10%	14,39	14,48	14,75	14,74
23-04-2024	82.748	1,18%	14,39	14,39	14,66	14,58
22-04-2024	68.789	1,05%	14,29	14,19	14,54	14,41
19-04-2024	95.604	0,78%	14,05	14,05	14,37	14,26
18-04-2024	103.871	1,36%	13,97	13,94	14,18	14,15
17-04-2024	57.674	-0,64%	14,13	13,915	14,28	13,96
16-04-2024	115.434	-1,61%	14,79	13,99	14,21	14,05
15-04-2024	131.614	-2,73%	14,79	14,19	14,77	14,28
12-04-2024	91.312	-1,54%	14,77	14,56	14,88	14,68
11-04-2024	78.710	1,50%	14,77	14,67	14,975	14,91
10-04-2024	128.537	-5,47%	15,13	14,57	15,13	14,69
09-04-2024	57.767	3,88%	15,00	15,10	15,57	15,54
08-04-2024	56.558	-0,40%	15,23	14,96	15,17	14,96
05-04-2024	127.501	-1,89%	15,23	14,71	15,23	15,02
04-04-2024	113.738	-0,58%	15,58	15,27	15,75	15,31
03-04-2024	69.853	0,59%	15,15	15,10	15,46	15,40
02-04-2024	74.105	-2,48%	15,53	15,18	15,53	15,31
01-04-2024	74.709	-0,44%	15,93	15,50	15,88	15,70
28-03-2024	78.840	-0,38%	15,81	15,59	15,89	15,77
27-03-2024	71.919	0,64%	15,85	15,73	15,8852	15,83
26-03-2024	107.515	0,38%	15,71	15,738	15,93	15,73
25-03-2024	58.743	1,49%	15,50	15,445	15,6799	15,67
22-03-2024	65.532	-0,39%	15,50	15,375	15,57	15,44
21-03-2024	136.375	1,31%	15,41	15,39	15,79	15,50
20-03-2024	110.304	3,24%	14,55	14,80	15,35	15,30
19-03-2024	88.376	0,78%	14,55	14,47	14,83	14,815
18-03-2024	86.164	0,75%	14,55	14,36	14,79	14,70
15-03-2024	197.521	0,17%	14,69	14,42	14,69	14,59
14-03-2024	162.901	-1,46%	14,69	14,405	14,72	14,565
13-03-2024	57.169	0,68%	14,61	14,70	14,90	14,78
12-03-2024	107.460	2,02%	14,43	14,2963	14,77	14,68
11-03-2024	61.289	-1,30%	14,75	14,29	14,55	14,39
08-03-2024	72.504	0,00%	14,75	14,56	14,845	14,58
07-03-2024	207.430	-1,82%	14,96	14,55	15,0099	14,58
06-03-2024	110.822	2,13%	14,55	14,483	15,005	14,85
05-03-2024	50.831	-2,68%	15,12	14,545	14,90	14,54
04-03-2024	173.419	-1,19%	15,12	14,825	15,12	14,94
01-03-2024	136.368	0,87%	15,14	14,95	15,21	15,12
29-02-2024	270.529	0,94%	15,11	14,94	15,16	14,99
28-02-2024	181.149	-0,34%	15,03	14,72	15,015	14,85
27-02-2024	93.895	-0,53%	14,70	14,88	15,16	14,90
26-02-2024	159.711	0,94%	14,70	14,71	15,08	14,98
23-02-2024	166.909	1,23%	14,53	14,63	15,02	14,84
22-02-2024	204.584	0,21%	14,53	14,47	14,78	14,66
21-02-2024	199.575	-1,68%	14,90	14,58	15,05	14,63
20-02-2024	183.478	1,64%	14,82	14,425	15,05	14,88
19-02-2024	162.992	0,00%	14,82	14,53	15,01	14,64
16-02-2024	162.992	2,74%	14,82	14,53	15,01	14,64
15-02-2024	218.122	6,60%	14,25	14,25	15,19	15,19
14-02-2024	200.637	5,71%	13,64	13,53	14,54	14,25
13-02-2024	170.352	-3,92%	12,80	13,46	13,875	13,48
12-02-2024	315.093	9,10%	12,80	12,80	14,13	14,03
09-02-2024	290.609	-2,58%	13,89	12,63	13,1723	12,86
08-02-2024	420.968	-7,82%	13,89	12,00	13,89	13,20
07-02-2024	138.311	0,07%	14,38	14,18	14,43	14,32
06-02-2024	96.598	0,56%	14,48	14,13	14,31	14,31
05-02-2024	157.603	-2,20%	14,48	14,13	14,48	14,23
02-02-2024	111.443	0,97%	14,28	14,07	14,63	14,55
01-02-2024	233.111	1,48%	14,76	14,02	14,519	14,41
31-01-2024	181.111	-2,94%	14,76	14,15	14,57	14,20
30-01-2024	101.717	-1,35%	14,76	14,51	14,7441	14,63
29-01-2024	121.534	0,20%	14,82	14,665	14,86	14,83
26-01-2024	145.064	0,41%	14,88	14,69	14,95	14,80
25-01-2024	68.618	2,15%	14,64	14,28	14,77	14,74
24-01-2024	115.455	-0,48%	14,64	14,28	14,59	14,43
23-01-2024	67.487	1,12%	14,67	14,455	14,62	14,50
22-01-2024	105.267	1,99%	14,16	14,02	14,36	14,34
19-01-2024	92.406	0,50%	13,86	13,77	14,13	14,06
18-01-2024	118.572	1,23%	13,86	13,76	13,999	13,99
17-01-2024	113.679	-0,36%	13,74	13,60	13,84	13,82
16-01-2024	121.478	-0,79%	13,90	13,695	14,37	13,87
15-01-2024	64.504	0,00%	14,18	13,95	14,37	13,98
12-01-2024	64.504	0,00%	14,18	13,95	14,37	13,98
11-01-2024	82.742	-0,92%	14,12	13,755	14,17	13,99
10-01-2024	60.685	-0,77%	14,22	14,0102	14,38	14,12
09-01-2024	70.584	0,07%	14,12	14,05	14,41	14,23
08-01-2024	102.139	0,92%	14,09	14,04	14,35	14,22
05-01-2024	90.682	-0,98%	14,17	13,94	14,29	14,09
04-01-2024	140.677	0,89%	14,11	13,965	14,28	14,23
03-01-2024	88.743	-1,33%	14,16	14,05	14,5495	14,10
02-01-2024	108.117	-1,99%	14,87	14,29	14,695	14,29
29-12-2023	93.952	-2,28%	14,87	14,5586	14,94	14,58
28-12-2023	89.437	-0,13%	14,94	14,8138	14,99	14,92
27-12-2023	81.995	-0,07%	14,92	14,87	15,07	14,94
26-12-2023	103.317	1,36%	14,77	14,75	15,04	14,95
22-12-2023	90.220	-0,20%	14,63	14,68	14,83	14,75
21-12-2023	112.088	1,79%	14,63	14,52	14,815	14,78
20-12-2023	264.647	-2,35%	14,88	14,53	15,13	14,52