NetGear Inc (NTGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01-08-2023	345.687	3,89%	13,96	13,67	14,40	14,17
31-07-2023	202.213	1,04%	13,96	13,52	13,7696	13,64
28-07-2023	273.335	-3,16%	13,96	13,46	14,115	13,50
27-07-2023	436.517	-3,46%	14,24	13,66	15,46	13,94
26-07-2023	180.288	1,40%	14,24	14,13	14,53	14,44
25-07-2023	101.135	0,00%	14,23	14,21	14,48	14,24
24-07-2023	152.261	0,28%	14,18	14,02	14,38	14,24
21-07-2023	116.594	-1,80%	14,60	14,05	14,60	14,20
20-07-2023	77.018	-1,43%	14,66	14,39	14,66	14,46
19-07-2023	154.515	1,59%	14,43	14,36	14,89	14,67
18-07-2023	83.101	0,77%	14,32	14,22	14,65	14,44
17-07-2023	89.850	-0,14%	14,32	14,28	14,56	14,33
14-07-2023	145.933	-3,50%	14,90	14,11	14,755	14,35
13-07-2023	98.573	0,07%	14,90	14,87	15,12	14,87
12-07-2023	129.362	-0,20%	15,04	14,76	15,18	14,86
11-07-2023	93.689	2,34%	14,56	14,56	14,89	14,89
10-07-2023	124.603	0,48%	14,42	14,48	14,70	14,55
07-07-2023	140.900	0,98%	14,25	14,18	14,605	14,48
06-07-2023	164.664	1,77%	14,00	13,905	14,39	14,34
05-07-2023	232.076	-2,36%	14,28	14,07	14,30	14,09
04-07-2023	77.660	0,78%	14,12	14,12	14,46	14,27
03-07-2023	77.660	0,78%	14,12	14,12	14,46	14,27
30-06-2023	142.997	0,00%	14,30	14,14	14,43	14,16
29-06-2023	87.078	0,93%	13,99	13,98	14,27	14,16
28-06-2023	80.524	-0,43%	14,13	13,815	14,13	14,03
27-06-2023	134.329	3,30%	13,74	13,6001	14,11	14,09
26-06-2023	77.669	-2,08%	13,92	13,64	14,03	13,64
23-06-2023	106.209	-3,60%	14,26	13,86	14,399	13,92
22-06-2023	272.104	0,56%	14,33	14,20	14,5116	14,44
21-06-2023	317.514	-1,78%	14,55	14,3439	14,61	14,36
20-06-2023	370.176	-2,08%	14,93	14,58	14,9676	14,62
19-06-2023	398.816	2,33%	14,15	14,63	14,93	14,93
16-06-2023	398.816	2,33%	14,15	14,63	14,93	14,93
15-06-2023	262.102	2,96%	14,15	14,06	14,59	14,59
14-06-2023	234.539	0,07%	14,16	14,08	14,38	14,17
13-06-2023	105.661	1,87%	14,01	14,005	14,17	14,16
12-06-2023	79.216	1,61%	13,68	13,65	13,91	13,90
09-06-2023	69.496	-2,29%	14,03	13,64	14,04	13,68
08-06-2023	108.922	0,00%	14,02	13,8619	14,11	14,00
07-06-2023	170.965	0,22%	14,09	13,92	14,1799	14,00
06-06-2023	125.651	1,01%	13,78	13,555	14,01	13,97
05-06-2023	136.634	-2,81%	14,13	13,82	14,21	13,83
02-06-2023	177.045	0,07%	14,40	14,0967	14,36	14,23
01-06-2023	136.079	1,35%	14,09	13,86	14,37	14,22
31-05-2023	139.059	0,36%	13,95	13,935	14,16	14,03
30-05-2023	139.059	0,36%	13,95	13,935	14,16	14,00
29-05-2023	219.766	1,97%	13,77	13,72	14,19	13,95
26-05-2023	219.766	1,97%	13,77	13,72	14,19	13,95
25-05-2023	157.655	-1,01%	13,78	13,61	13,91	13,68
24-05-2023	106.009	-0,29%	13,85	13,665	13,91	13,82
23-05-2023	144.334	-0,29%	13,88	13,74	14,04	13,86
22-05-2023	190.443	-0,50%	14,03	13,89	14,075	13,90
19-05-2023	138.823	-1,06%	14,24	13,95	14,28	13,97
18-05-2023	140.632	2,10%	13,80	13,73	14,14	14,12
17-05-2023	119.537	0,66%	13,91	13,67	14,00	13,83
16-05-2023	117.601	-2,00%	14,02	13,695	14,0775	13,74
15-05-2023	293.652	1,08%	13,95	13,88	14,31	14,02
12-05-2023	146.092	0,65%	13,88	13,685	14,00	13,87
11-05-2023	158.279	-1,43%	13,84	13,685	13,94	13,78
10-05-2023	139.017	0,58%	14,07	13,80	14,11	13,98
09-05-2023	98.317	0,14%	13,80	13,70	13,92	13,90
08-05-2023	103.807	-0,29%	13,93	13,67	13,995	13,88
05-05-2023	130.273	1,24%	13,99	13,81	14,07	13,92
04-05-2023	127.705	0,29%	13,53	13,53	13,93	13,75
03-05-2023	219.615	0,59%	13,61	13,47	14,05	13,71
02-05-2023	138.738	-5,15%	14,19	13,56	14,23	13,63
01-05-2023	152.466	1,70%	14,08	14,06	14,70	14,37
28-04-2023	318.912	-2,62%	14,56	13,99	14,7608	14,13
27-04-2023	492.116	-13,73%	14,65	13,31	14,99	14,51
26-04-2023	102.550	0,78%	16,68	16,5401	16,96	16,82
25-04-2023	86.482	-3,86%	17,15	16,67	17,22	16,69
24-04-2023	81.083	-1,14%	17,59	17,24	17,665	17,36
21-04-2023	90.893	1,68%	17,30	17,20	17,65	17,56
20-04-2023	78.016	-0,40%	17,22	17,115	17,32	17,27
19-04-2023	86.879	-1,70%	17,40	17,263	17,58	17,34
18-04-2023	80.696	-3,92%	18,41	17,55	18,41	17,64
17-04-2023	65.060	-0,16%	18,33	18,2275	18,525	18,36
14-04-2023	63.611	-0,81%	18,51	18,33	18,68	18,39
13-04-2023	71.925	2,37%	18,20	18,10	18,67	18,54
12-04-2023	59.379	-0,60%	18,38	18,08	18,53	18,11
11-04-2023	64.286	-1,14%	18,40	18,18	18,56	18,22
10-04-2023	60.078	-0,16%	18,31	18,29	18,56	18,43
06-04-2023	54.357	-1,07%	18,56	18,45	18,645	18,46
05-04-2023	62.977	1,03%	18,34	18,34	18,75	18,66
04-04-2023	106.731	0,60%	18,36	18,30	18,52	18,47
03-04-2023	119.511	-0,81%	18,59	18,255	18,71	18,36
31-03-2023	91.110	3,35%	17,99	18,08	18,55	18,51
30-03-2023	58.860	0,90%	17,87	17,78	18,05	17,91
29-03-2023	74.898	1,66%	17,59	17,56	17,77	17,75
28-03-2023	62.327	-0,74%	17,51	17,375	17,57	17,46
27-03-2023	60.736	1,68%	17,43	17,43	17,66	17,59
24-03-2023	74.889	0,76%	17,11	17,02	17,38	17,30
23-03-2023	68.358	-1,38%	17,43	17,09	17,70	17,17
22-03-2023	86.280	-1,64%	17,67	17,40	17,85	17,41
21-03-2023	93.300	1,09%	17,74	17,5516	17,95	17,70
20-03-2023	94.797	0,46%	17,45	17,38	17,7485	17,51
17-03-2023	373.228	-2,08%	17,77	17,3301	17,91	17,43
16-03-2023	97.199	0,79%	17,48	17,42	18,00	17,80
15-03-2023	86.023	-0,68%	17,39	17,33	17,70	17,66
14-03-2023	83.456	3,13%	17,61	17,50	17,90	17,78