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 > >>
12/09/2025	163.046	-1,28%	28,99	28,25	29,14	28,65
11/09/2025	122.973	2,34%	28,50	28,45	29,06	29,03
10/09/2025	113.589	0,42%	28,43	28,00	28,58	28,37
09/09/2025	113.439	0,57%	28,00	27,74	28,31	28,30
08/09/2025	171.718	0,72%	27,56	27,56	28,52	28,15
05/09/2025	185.882	-0,11%	28,11	27,5798	28,3899	27,95
04/09/2025	225.096	2,53%	27,54	27,33	28,05	27,98
03/09/2025	174.647	1,45%	26,90	26,765	27,31	27,29
02/09/2025	266.423	-0,99%	26,29	26,29	26,98	26,90
29/08/2025	384.304	1,49%	26,53	26,24	27,21	27,17
28/08/2025	157.850	-1,22%	27,13	26,70	27,28	26,77
27/08/2025	178.992	0,11%	26,79	26,79	27,17	27,12
26/08/2025	183.444	0,35%	27,00	26,815	27,198	27,09
25/08/2025	203.962	-1,75%	27,50	26,77	27,66	27,00
22/08/2025	610.664	11,62%	25,04	25,04	28,55	27,48
21/08/2025	161.578	-1,56%	24,82	24,59	25,16	24,61
20/08/2025	205.895	0,10%	24,76	24,40	25,10	25,00
19/08/2025	284.460	1,58%	24,68	24,52	25,16	24,99
18/08/2025	206.292	1,11%	24,28	24,28	24,83	24,64
15/08/2025	323.530	-0,37%	24,46	24,17	24,885	24,37
14/08/2025	307.450	-4,12%	24,92	24,22	25,22	24,46
13/08/2025	316.981	1,59%	25,25	24,83	25,74	25,51
12/08/2025	317.349	-0,44%	25,22	24,96	25,99	25,11
11/08/2025	315.973	0,34%	25,11	25,10	25,88	25,22
08/08/2025	328.810	1,66%	24,94	24,8862	25,35	25,14
07/08/2025	397.636	-0,48%	25,47	24,45	25,47	24,73
06/08/2025	550.100	3,80%	24,06	23,99	25,20	24,85
05/08/2025	513.725	1,06%	23,71	23,60	24,38	23,94
04/08/2025	479.747	5,29%	23,225	22,66	24,18	23,69
01/08/2025	481.124	-3,31%	23,25	21,71	23,25	22,50
31/07/2025	893.321	-5,72%	25,30	21,64	25,30	23,25
30/07/2025	429.099	-1,95%	25,08	24,39	25,4399	24,66
29/07/2025	344.341	-1,69%	26,08	25,024	26,10	25,09
28/07/2025	334.901	-1,01%	26,00	25,41	26,08	25,52
25/07/2025	340.104	-0,92%	26,22	25,515	26,3257	25,78
24/07/2025	289.161	-0,95%	26,19	25,77	26,415	26,02
23/07/2025	246.005	0,92%	27,32	25,86	27,7878	26,27
22/07/2025	389.085	-5,24%	27,86	25,86	28,03	26,03
21/07/2025	310.352	-1,08%	28,34	27,32	28,34	27,49
18/07/2025	308.456	-3,17%	29,13	27,73	29,37	27,79
17/07/2025	237.807	-1,07%	29,61	28,58	29,995	28,70
16/07/2025	234.399	-1,24%	30,02	28,7728	30,37	29,01
15/07/2025	172.912	-2,08%	29,21	29,085	30,40	29,375
14/07/2025	197.465	2,95%	29,01	29,01	30,145	30,00
11/07/2025	189.877	-0,82%	29,79	28,855	29,98	29,14
10/07/2025	258.936	-2,00%	30,28	29,04	30,28	29,38
09/07/2025	261.738	-0,86%	29,96	29,49	30,74	29,98
08/07/2025	308.916	1,17%	29,31	29,29	30,43	30,24
07/07/2025	263.597	1,63%	28,59	28,59	29,92	29,89
04/07/2025	183.436	1,10%	29,08	29,04	29,68	29,41
03/07/2025	183.436	1,10%	29,26	28,535	29,68	29,41
02/07/2025	194.493	-1,22%	28,92	28,535	29,655	29,09
01/07/2025	345.493	1,31%	28,83	28,58	29,655	29,45
30/06/2025	597.121	2,40%	28,46	28,46	29,24	29,07
27/06/2025	165.892	-0,75%	28,56	27,45	28,8961	28,39
26/06/2025	405.494	0,46%	28,75	27,74	29,215	28,62
25/06/2025	200.696	0,00%	28,38	28,04	29,215	28,49
24/06/2025	414.529	2,01%	26,45	26,45	28,73	28,49
23/06/2025	351.135	5,16%	26,45	26,45	27,93	27,93
20/06/2025	476.437	-0,52%	26,70	26,345	27,085	26,56
19/06/2025	217.339	-1,91%	27,22	26,66	27,675	26,70
18/06/2025	190.137	-1,91%	27,08	26,66	27,6889	26,70
17/06/2025	300.998	-0,48%	27,86	27,01	28,305	27,22
16/06/2025	355.012	-0,35%	22,00	22,00	28,23	27,35
13/06/2025	396.476	-6,35%	29,62	27,445	29,85	27,445
12/06/2025	168.100	-1,74%	30,59	29,23	31,4527	29,31
11/06/2025	462.300	-2,10%	30,18	29,50	31,4527	29,83
10/06/2025	212.539	0,99%	30,37	29,703	30,47	30,47
09/06/2025	338.677	-0,15%	30,37	30,08	30,47	30,17
06/06/2025	169.058	0,18%	30,44	30,04	31,04	30,215
05/06/2025	216.018	-0,33%	30,23	29,935	30,7969	30,16
04/06/2025	390.367	0,37%	29,27	28,69	30,66	30,26
03/06/2025	535.060	3,54%	29,33	28,90	30,635	30,15
02/06/2025	238.804	-0,72%	29,33	29,01	29,8074	29,12
30/05/2025	279.092	-0,78%	30,28	28,51	31,30	29,33
29/05/2025	294.273	-1,70%	30,73	29,00	31,145	29,58
28/05/2025	368.432	-1,25%	29,18	28,84	31,145	30,09
27/05/2025	389.786	5,82%	28,79	28,79	30,51	30,47
23/05/2025	293.695	-3,57%	29,84	28,73	30,43	28,795
22/05/2025	238.110	-0,37%	30,31	29,75	31,00	29,86
21/05/2025	366.336	-2,31%	31,29	29,75	31,48	29,97
20/05/2025	274.316	-1,82%	30,00	29,959	31,48	30,68
19/05/2025	349.062	2,86%	30,05	29,73	31,32	31,25
16/05/2025	596.454	3,55%	29,29	28,96	30,40	30,38
15/05/2025	337.892	0,79%	29,85	28,97	30,034	29,34
14/05/2025	316.684	-2,28%	29,48	29,015	30,1699	29,11
13/05/2025	497.075	1,43%	30,00	29,08	30,69	29,79
12/05/2025	325.793	0,69%	30,73	29,01	30,73	29,37
09/05/2025	316.609	0,90%	28,98	28,29	29,33	29,17
08/05/2025	326.012	0,84%	27,54	27,445	29,29	28,91
07/05/2025	502.440	4,33%	26,58	26,32	29,29	28,67
06/05/2025	318.328	1,48%	27,52	26,32	27,95	27,48
05/05/2025	272.508	-2,66%	27,50	27,07	28,00	27,08
02/05/2025	559.840	-0,64%	28,10	26,35	30,3136	27,82
01/05/2025	947.183	16,09%	23,70	23,49	30,3136	28,00
30/04/2025	259.670	0,50%	24,32	23,48	24,56	24,12
29/04/2025	227.785	-1,32%	24,74	23,85	24,91	24,00
28/04/2025	275.912	-1,78%	24,90	23,88	24,91	24,32
25/04/2025	418.644	10,39%	22,04	22,04	24,77	24,76
24/04/2025	204.208	1,96%	22,78	21,98	22,92	22,43