BiG | O banco que entende os seus valores.

NetGear Inc (NTGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	193.130	0,18%	21,95	21,76	23,04	22,00
22/04/2025	243.957	1,62%	21,81	21,00	22,3213	21,96
21/04/2025	211.186	-2,26%	21,41	21,00	22,22	21,61
17/04/2025	160.904	-0,36%	22,18	21,67	22,525	22,11
16/04/2025	198.858	-1,33%	22,51	21,67	22,845	22,19
15/04/2025	230.212	-0,49%	22,51	22,37	22,845	22,49
14/04/2025	360.658	-0,18%	23,29	22,49	23,305	22,60
11/04/2025	318.029	2,35%	22,16	21,51	22,96	22,64
10/04/2025	356.411	-4,12%	22,36	21,68	22,99	22,12
09/04/2025	450.391	14,25%	20,20	20,03	23,685	23,07
08/04/2025	240.654	-1,92%	21,33	19,955	21,655	20,21
07/04/2025	395.323	2,90%	18,88	18,75	21,66	20,55
04/04/2025	465.831	-6,64%	20,23	19,34	20,60	19,97
03/04/2025	302.683	-14,10%	23,45	21,1873	23,925	21,39
02/04/2025	248.167	-0,08%	24,42	24,42	25,84	24,90
01/04/2025	204.841	1,88%	24,38	24,185	24,97	24,92
31/03/2025	466.918	-1,05%	24,71	24,03	24,62	24,46
28/03/2025	193.386	-0,44%	24,71	24,285	24,83	24,72
27/03/2025	124.763	0,81%	24,43	24,355	25,1299	24,83
26/03/2025	131.783	-0,73%	24,85	24,43	24,995	24,62
25/03/2025	164.400	0,45%	24,59	24,26	24,92	24,80
24/03/2025	180.380	4,49%	23,85	23,54	24,83	24,69
21/03/2025	162.462	-2,32%	24,44	23,521	24,17	23,63
20/03/2025	184.570	-2,42%	23,80	24,175	24,87	24,19
19/03/2025	255.298	3,90%	23,80	23,58	24,85	24,79
18/03/2025	156.434	0,68%	23,63	23,26	24,32	23,86
17/03/2025	233.749	-0,84%	23,94	23,55	24,36	23,70
14/03/2025	181.535	1,10%	23,92	23,69	24,33	23,90
13/03/2025	304.430	-3,12%	24,15	22,85	24,271	23,64
12/03/2025	438.457	4,23%	24,00	23,55	24,7814	24,40
11/03/2025	417.988	5,88%	22,11	22,01	23,60	23,41
10/03/2025	280.742	-5,02%	22,84	21,70	23,20	22,11
07/03/2025	353.525	-2,10%	23,65	22,90	24,18	23,30
06/03/2025	247.293	-4,03%	24,38	23,7289	24,59	23,80
05/03/2025	166.226	0,12%	24,49	24,36	25,01	24,80
04/03/2025	322.961	-0,40%	24,49	24,14	25,30	24,77
03/03/2025	336.801	-5,44%	25,78	24,80	26,58	24,87
28/02/2025	134.812	1,47%	26,32	25,5061	26,30	26,30
27/02/2025	180.809	-1,33%	26,32	25,47	26,565	25,92
26/02/2025	179.803	3,22%	25,76	25,48	26,52	26,27
25/02/2025	217.651	-1,05%	26,25	25,32	25,88	25,45
24/02/2025	167.591	-1,83%	27,23	25,71	26,49	25,72
21/02/2025	192.404	-3,07%	27,18	26,01	27,27	26,20
20/02/2025	156.669	-0,73%	26,81	26,34	27,115	27,03
19/02/2025	188.749	0,96%	26,81	26,14	27,56	27,23
18/02/2025	389.541	-5,24%	28,33	26,57	28,95	26,97
17/02/2025	135.569	0,00%	29,36	28,44	29,44	28,46
14/02/2025	240.588	-3,26%	29,36	28,44	29,46	28,46
13/02/2025	366.806	0,00%	30,46	28,65	30,28	29,42
12/02/2025	392.031	-4,82%	30,22	29,41	31,00	29,42
11/02/2025	356.371	1,85%	29,53	29,575	30,94	30,91
10/02/2025	446.229	3,27%	28,63	29,08	30,46	30,35
07/02/2025	399.822	3,01%	26,00	28,61	30,035	29,39
06/02/2025	584.269	1,24%	26,00	25,32	28,53	28,53
05/02/2025	369.185	-0,35%	27,33	27,55	28,33	28,15
04/02/2025	407.985	2,73%	27,00	26,97	28,30	28,25
03/02/2025	269.895	-0,54%	27,80	26,7186	27,55	27,50
31/01/2025	510.090	-0,40%	27,80	27,145	28,32	27,65
30/01/2025	138.480	4,17%	26,93	26,93	28,07	27,76
29/01/2025	185.486	0,60%	25,94	25,97	26,745	26,65
28/01/2025	200.178	2,60%	27,34	25,82	26,52	26,49
27/01/2025	367.947	-7,29%	28,50	25,47	27,34	25,82
24/01/2025	160.725	-2,79%	28,06	27,81	28,81	27,85
23/01/2025	145.075	1,56%	27,73	27,91	28,65	28,65
22/01/2025	201.366	2,25%	27,73	27,66	28,42	28,21
21/01/2025	321.554	1,55%	27,43	27,07	27,74	27,59
20/01/2025	91.509	0,00%	26,85	26,79	27,32	27,17
17/01/2025	128.594	1,99%	26,85	26,77	27,32	27,17
16/01/2025	150.699	-0,60%	26,81	26,43	27,02	26,64
15/01/2025	161.167	1,98%	26,07	26,44	27,075	26,80
14/01/2025	122.932	1,31%	25,92	26,14	26,92	26,28
13/01/2025	136.997	-1,29%	26,52	25,55	26,095	25,94
10/01/2025	151.865	-2,49%	27,03	25,95	26,68	26,28
09/01/2025	195.095	-1,39%	27,03	26,40	27,185	26,95
08/01/2025	116.238	-1,39%	27,47	26,5174	27,185	26,95
07/01/2025	183.638	-0,44%	27,52	26,72	27,375	27,33
06/01/2025	214.775	-0,25%	27,52	27,04	27,85	27,45
03/01/2025	144.534	1,36%	27,25	27,045	27,64	27,52
02/01/2025	184.963	-2,58%	27,95	26,7574	27,95	27,15
31/12/2024	0	0,65%	27,83	27,25	28,03	27,87
30/12/2024	193.375	-1,60%	29,00	27,09	28,38	28,38
27/12/2024	177.566	-3,07%	29,00	27,6801	28,6806	28,14
26/12/2024	212.334	2,25%	27,16	28,225	29,08	29,03
24/12/2024	0	4,41%	28,00	27,06	28,45	28,39
23/12/2024	290.890	-2,89%	28,00	26,95	28,14	27,19
20/12/2024	446.742	4,87%	26,23	26,15	29,44	28,00
19/12/2024	341.391	-0,74%	30,42	26,585	28,45	26,71
18/12/2024	0	4,79%	30,42	26,764	31,55	26,91
17/12/2024	186.116	-0,47%	25,38	25,33	26,065	25,68
16/12/2024	151.170	1,54%	25,38	25,325	25,9058	25,80
13/12/2024	133.326	0,12%	25,42	25,06	25,61	25,41
12/12/2024	157.146	0,60%	25,42	25,30	25,80	25,38
11/12/2024	165.217	0,60%	24,02	24,67	25,44	25,23
10/12/2024	175.424	3,77%	24,02	24,02	25,32	25,08
09/12/2024	143.886	-2,19%	25,47	24,09	24,775	24,17
06/12/2024	144.462	-2,56%	25,19	24,65	25,595	24,71
05/12/2024	147.599	0,16%	25,19	25,13	25,81	25,36
04/12/2024	335.375	-0,75%	25,54	24,90	25,80	25,32
03/12/2024	242.001	3,83%	24,52	24,45	25,64	25,51
02/12/2024	270.204	-0,12%	25,51	23,82	25,51	24,57