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 >
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
29/11/2024	109.915	2,33%	25,88	23,90	25,88	24,60
28/11/2024	270.486	-4,27%	24,00	23,89	25,3899	24,04
27/11/2024	267.633	-4,11%	25,75	23,89	25,75	24,04
26/11/2024	237.206	3,13%	24,48	24,23	25,20	25,07
25/11/2024	341.058	0,05%	24,15	24,15	25,02	24,31
22/11/2024	190.176	1,63%	24,15	23,88	24,54	24,30
21/11/2024	183.776	-0,79%	24,23	23,66	24,34	23,91
20/11/2024	172.037	-0,29%	24,92	23,66	24,92	24,10
19/11/2024	290.824	-1,19%	24,04	23,83	24,92	24,17
18/11/2024	314.885	1,28%	25,00	23,83	25,00	24,46
15/11/2024	388.213	0,00%	24,26	23,69	24,76	24,15
14/11/2024	283.027	1,56%	24,39	23,69	24,5607	24,15
13/11/2024	288.828	-1,74%	24,49	23,50	24,6425	23,78
12/11/2024	249.791	-1,91%	24,39	23,8901	25,0625	24,20
11/11/2024	317.418	1,48%	24,50	24,45	25,0625	24,67
08/11/2024	464.877	3,76%	23,97	23,35	24,51	24,31
07/11/2024	332.499	-0,26%	22,98	22,98	24,37	23,43
06/11/2024	276.120	1,73%	24,01	22,955	24,41	23,49
05/11/2024	247.281	%	21,59	22,955	23,40	23,09
04/11/2024	330.130	%	21,59	22,76	23,57	23,17
01/11/2024	402.718	%	21,59	21,48	23,10	22,78
31/10/2024	336.866	%	20,21	20,05	21,97	21,92
30/10/2024	142.072	%	20,28	20,215	20,565	20,44
29/10/2024	81.923	%	20,32	20,2308	20,58	20,42
28/10/2024	81.558	%	20,24	20,2308	20,58	20,42
25/10/2024	127.420	%	20,24	19,97	20,5199	19,77
24/10/2024	126.842	%	20,82	19,97	20,5199	20,16
23/10/2024	112.068	%	20,82	20,8233	21,22	20,97
22/10/2024	111.182	%	21,16	20,8233	21,22	20,97
21/10/2024	145.284	%	21,35	21,09	21,69	21,19
18/10/2024	144.212	%	21,35	21,46	22,055	21,52
17/10/2024	248.981	%	21,35	21,20	22,24	21,84
16/10/2024	151.428	%	21,35	21,02	21,69	21,65
15/10/2024	165.194	%	20,72	20,63	21,36	21,08
14/10/2024	106.342	%	20,85	20,49	20,94	20,69
11/10/2024	233.760	%	20,37	19,76	20,58	19,87
10/10/2024	232.754	%	20,37	19,76	20,58	19,87
09/10/2024	165.517	%	20,59	20,3984	21,23	20,65
08/10/2024	265.738	%	19,40	19,21	20,67	20,65
07/10/2024	112.687	%	19,21	19,01	19,52	19,27
04/10/2024	107.484	%	19,25	18,98	19,3445	19,30
03/10/2024	141.528	%	19,94	19,625	20,23	19,80
02/10/2024	140.097	%	19,94	19,625	20,21	19,80
01/10/2024	232.752	%	19,99	19,71	20,16	19,88
30/09/2024	187.060	%	19,81	19,81	20,315	20,06