BiG | O banco que entende os seus valores.

NetGear Inc (NTGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	937.313	-1,49%	22,09	19,02	22,09	19,87
04/02/2026	551.804	-3,72%	21,03	20,05	21,24	20,17
03/02/2026	470.176	0,38%	20,88	20,23	21,298	20,95
02/02/2026	317.081	-0,19%	20,78	20,51	21,465	20,87
30/01/2026	315.747	0,14%	20,78	20,67	21,085	20,91
29/01/2026	367.994	-2,52%	21,47	20,495	21,47	20,88
28/01/2026	384.164	-1,56%	21,885	21,35	22,2175	21,42
27/01/2026	243.915	0,74%	21,71	21,5705	21,96	21,76
26/01/2026	362.431	1,94%	21,2463	21,2463	21,86	21,60
23/01/2026	253.315	-1,99%	21,55	21,095	21,66	21,19
22/01/2026	266.739	0,51%	21,73	21,59	22,33	21,62
21/01/2026	288.756	-0,05%	21,25	20,96	21,743	21,51
20/01/2026	337.680	-4,19%	21,83	21,49	22,12	21,52
16/01/2026	481.508	-1,10%	23,2204	21,87	23,2204	22,43
15/01/2026	372.379	1,34%	22,82	22,39	22,90	22,68
14/01/2026	229.380	-2,53%	22,83	22,13	22,995	22,38
13/01/2026	299.684	-1,54%	23,32	22,82	23,65	22,96
12/01/2026	169.582	-1,52%	23,67	23,00	23,67	23,32
09/01/2026	233.966	1,41%	24,7229	23,13	24,7229	23,68
08/01/2026	230.340	-2,75%	23,56	23,08	24,06	23,35
07/01/2026	282.480	-0,70%	24,26	23,51	24,52	24,01
06/01/2026	333.877	-1,15%	24,79	23,7229	24,79	24,18
05/01/2026	265.746	0,66%	24,49	23,9501	24,81	24,46
02/01/2026	215.088	-0,94%	24,70	24,15	25,07	24,30
31/12/2025	233.002	-0,16%	24,54	24,28	24,91	24,53
30/12/2025	284.934	1,03%	24,32	23,93	24,805	24,53
29/12/2025	325.595	-1,26%	23,78	23,78	24,56	24,32
26/12/2025	281.426	0,41%	24,52	24,135	24,79	24,63
24/12/2025	137.311	-0,12%	24,55	24,315	24,70	24,53
23/12/2025	218.690	0,45%	24,678	24,39	25,06	24,56
22/12/2025	288.553	0,25%	24,41	24,39	24,90	24,45
19/12/2025	308.299	1,75%	24,70	23,88	24,70	24,39
18/12/2025	201.458	1,10%	24,13	23,84	24,35	23,97
17/12/2025	188.645	-1,54%	24,7669	23,44	24,7669	23,71
16/12/2025	424.486	2,34%	23,99	22,985	24,355	24,07
15/12/2025	309.813	-4,31%	24,73	23,30	24,7725	23,52
12/12/2025	322.836	-3,23%	25,58	24,2501	25,58	24,57
11/12/2025	338.990	-1,44%	25,60	25,30	26,24	25,39
10/12/2025	233.366	-3,09%	26,59	25,62	26,67	25,76
09/12/2025	166.155	-1,26%	26,78	26,54	27,03	26,58
08/12/2025	275.533	1,13%	26,90	26,605	27,34	26,92
05/12/2025	256.687	-1,00%	27,39	26,43	27,39	26,62
04/12/2025	293.115	2,59%	26,21	26,028	27,11	26,89
03/12/2025	257.964	2,58%	25,68	25,30	26,245	26,21
02/12/2025	208.676	-1,08%	25,96	25,48	26,0954	25,55
01/12/2025	170.409	-2,31%	26,06	25,71	26,335	25,83
28/11/2025	251.044	1,85%	26,17	25,81	26,45	26,45
26/11/2025	307.814	1,84%	25,70	25,2753	26,32	25,97
25/11/2025	387.937	0,47%	25,34	25,329	26,02	25,50
24/11/2025	373.139	1,56%	25,10	25,10	25,81	25,38
21/11/2025	253.414	2,78%	24,31	24,155	25,27	24,99
20/11/2025	327.313	-0,39%	24,82	24,20	25,99	24,31
19/11/2025	296.691	-1,02%	24,98	24,36	25,195	24,39
18/11/2025	297.682	-2,61%	25,04	24,55	25,9399	24,64
17/11/2025	392.190	-8,69%	27,70	24,925	27,70	25,30
14/11/2025	348.771	0,69%	24,00	24,00	28,14	27,74
13/11/2025	487.418	-7,33%	30,27	27,475	30,27	27,55
12/11/2025	293.107	1,57%	29,57	29,24	30,4599	29,73
11/11/2025	261.746	-1,22%	29,58	28,81	29,715	29,27
10/11/2025	265.615	1,09%	30,00	29,46	30,195	29,63
07/11/2025	207.928	0,51%	29,09	28,79	29,34	29,31
06/11/2025	202.717	-0,67%	28,59	28,59	29,885	29,18
05/11/2025	426.938	-1,65%	29,70	29,0475	29,97	29,30
04/11/2025	337.919	-6,08%	31,07	29,61	31,07	29,77
03/11/2025	335.531	-8,87%	34,72	31,575	34,72	31,65
31/10/2025	327.274	2,43%	33,87	33,30	35,095	34,72
30/10/2025	1.126.989	0,83%	33,18	28,80	34,95	33,89
29/10/2025	369.366	-0,89%	34,25	33,42	34,3768	33,61
28/10/2025	263.163	2,05%	32,50	32,50	34,37	33,91
27/10/2025	214.653	0,73%	33,50	32,65	33,50	33,23
24/10/2025	183.526	2,49%	32,59	32,4111	33,21	32,99
23/10/2025	157.366	1,35%	31,26	31,26	32,59	32,19
22/10/2025	239.664	-1,31%	30,77	30,77	32,265	31,76
21/10/2025	197.125	-1,80%	32,8135	31,905	32,8135	32,18
20/10/2025	242.996	1,08%	33,02	31,55	33,08	32,77
17/10/2025	437.210	-0,12%	33,50	32,28	33,50	32,42
16/10/2025	490.768	-6,75%	35,50	32,28	35,50	32,46
15/10/2025	280.118	0,00%	35,70	34,2501	35,73	34,84
14/10/2025	468.613	0,97%	34,49	33,77	35,7211	34,83
13/10/2025	492.033	-1,96%	36,23	33,28	36,23	34,49
10/10/2025	810.200	-2,19%	36,29	34,08	36,6026	35,18
09/10/2025	1.285.867	8,92%	33,19	31,75	36,8616	36,01
08/10/2025	135.921	2,37%	32,43	32,42	33,11	33,06
07/10/2025	221.624	-0,86%	32,90	31,7206	32,99	32,31
06/10/2025	474.720	-1,51%	33,75	32,20	33,75	32,59
03/10/2025	254.470	-0,69%	33,52	33,05	33,97	33,09
02/10/2025	264.726	-1,25%	33,55	33,24	34,49	33,32
01/10/2025	385.289	4,15%	32,49	32,42	33,93	33,74
30/09/2025	272.456	2,70%	31,90	30,7504	32,42	32,39
29/09/2025	619.903	7,73%	29,60	29,25	32,58	31,52
26/09/2025	182.671	1,33%	28,86	28,46	29,49	29,25
25/09/2025	135.424	0,45%	28,10	28,10	28,86	28,86
24/09/2025	188.613	0,10%	28,58	28,14	28,78	28,73
23/09/2025	147.484	0,11%	28,92	28,47	29,08	28,73
22/09/2025	139.239	-1,51%	29,28	28,28	29,50	28,70
19/09/2025	180.777	-0,82%	28,74	28,74	29,72	29,12
18/09/2025	181.446	2,66%	29,20	28,985	29,56	29,32
17/09/2025	125.844	-1,31%	29,50	28,48	29,50	28,63
16/09/2025	164.186	-0,28%	29,03	28,635	29,24	28,95
15/09/2025	161.527	1,24%	28,75	28,71	29,39	29,03