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 > >>
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
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