NetGear Inc (NTGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13-03-2023	81.785	-2,54%	17,51	17,065	17,58	17,24
10-03-2023	76.099	-1,72%	17,84	17,525	17,895	17,69
09-03-2023	59.704	0,84%	17,90	17,86	18,29	18,00
08-03-2023	68.360	0,62%	17,71	17,58	17,90	17,85
07-03-2023	74.108	0,28%	17,74	17,34	17,7692	17,74
06-03-2023	196.494	-2,86%	18,21	17,49	18,21	17,69
03-03-2023	65.619	1,05%	18,13	17,98	18,26	18,21
02-03-2023	70.233	-0,33%	17,94	17,82	18,04	18,02
01-03-2023	65.149	-0,11%	18,15	18,03	18,41	18,08
28-02-2023	126.760	0,84%	17,90	17,86	18,27	18,10
27-02-2023	64.679	-0,55%	18,22	17,86	18,36	17,95
24-02-2023	81.321	-3,22%	18,38	18,00	18,38	18,05
23-02-2023	59.947	-0,16%	18,81	18,33	18,87	18,65
22-02-2023	97.010	0,48%	18,59	18,34	18,8577	18,68
21-02-2023	66.953	-3,33%	19,04	18,58	19,135	18,59
20-02-2023	108.240	0,42%	19,22	18,99	19,43	19,23
17-02-2023	108.240	0,42%	19,22	18,99	19,43	19,23
16-02-2023	111.472	-1,49%	19,04	19,00	19,27	19,15
15-02-2023	105.227	1,41%	19,00	19,00	19,46	19,44
14-02-2023	73.526	-1,44%	19,28	19,07	19,51	19,17
13-02-2023	47.542	0,57%	19,33	19,10	19,485	19,45
10-02-2023	106.479	0,21%	19,15	19,13	19,36	19,34
09-02-2023	78.377	-0,46%	19,48	19,19	19,57	19,30
08-02-2023	68.451	-1,42%	19,68	19,32	19,68	19,39
07-02-2023	69.135	0,82%	19,46	19,30	19,77	19,67
06-02-2023	94.352	-0,15%	19,34	19,2197	19,59	19,51
03-02-2023	153.869	1,14%	19,26	19,26	19,71	19,5396
02-02-2023	208.005	-5,99%	19,32	18,91	19,96	19,32
01-02-2023	185.438	2,95%	20,05	19,86	20,85	20,56
31-01-2023	177.180	2,41%	19,60	19,53	20,20	19,97
30-01-2023	95.202	-1,27%	19,72	19,38	19,82	19,50
27-01-2023	64.950	0,20%	19,65	19,40	19,89	19,75
26-01-2023	151.441	-2,52%	20,51	19,565	20,58	19,71
25-01-2023	60.335	1,40%	19,68	19,45	20,22	20,22
24-01-2023	104.867	-1,92%	20,29	19,83	20,29	19,94
23-01-2023	73.383	3,83%	19,65	19,65	20,495	20,33
20-01-2023	90.815	-1,46%	20,02	19,37	20,02	19,58
19-01-2023	70.276	-0,55%	19,89	19,72	20,03	19,87
18-01-2023	57.116	-2,54%	20,64	19,94	20,82	19,98
17-01-2023	68.914	0,20%	20,58	20,47	20,81	20,50
16-01-2023	57.881	1,64%	20,02	20,02	20,48	20,46
13-01-2023	57.881	1,64%	20,02	20,02	20,48	20,46
12-01-2023	49.762	2,81%	19,80	19,66	20,18	20,13
11-01-2023	67.738	-1,01%	19,79	19,50	19,96	19,58
10-01-2023	87.506	2,17%	19,27	19,18	19,80	19,78
09-01-2023	48.867	1,73%	19,26	19,20	19,795	19,36
06-01-2023	133.647	3,54%	18,63	18,43	19,08	19,03
05-01-2023	77.229	-0,81%	18,47	18,19	18,47	18,38
04-01-2023	108.967	1,42%	18,48	18,13	18,86	18,53
03-01-2023	102.706	0,88%	18,14	17,94	18,74	18,27
02-01-2023	85.619	1,40%	17,67	17,66	18,2192	18,11
30-12-2022	85.619	1,40%	17,67	17,66	18,2192	18,11
29-12-2022	54.582	1,82%	17,71	17,65	18,03	17,86
28-12-2022	75.262	-1,29%	17,68	17,52	18,00	17,54
27-12-2022	78.937	-1,44%	18,00	17,68	18,00	17,77
23-12-2022	9.510	-0,78%	17,89	17,81	17,995	17,85
22-12-2022	84.773	-2,55%	18,32	17,60	18,32	17,99
21-12-2022	137.103	-0,75%	18,76	18,38	18,7918	18,46
20-12-2022	97.549	0,49%	18,43	18,285	18,67	18,60
19-12-2022	106.671	-1,54%	18,95	18,4083	18,97	18,51
16-12-2022	286.394	-1,93%	18,97	18,70	19,12	18,80
15-12-2022	82.925	-5,52%	19,88	19,17	19,9857	19,17
14-12-2022	81.770	-1,84%	20,71	20,15	20,88	20,29
13-12-2022	124.510	-0,72%	21,75	20,61	21,785	20,67
12-12-2022	69.186	0,77%	20,63	20,34	20,86	20,82
09-12-2022	105.929	-2,27%	21,15	20,65	21,245	20,66
08-12-2022	78.224	2,67%	20,83	20,60	21,29	21,14
07-12-2022	77.444	-0,34%	20,55	20,26	20,81	20,59
06-12-2022	386.333	-2,62%	21,28	20,54	21,55	20,66
05-12-2022	272.199	-0,17%	19,77	20,60	21,26	21,215
02-12-2022	379.788	5,35%	19,77	20,25	21,365	21,25
01-12-2022	753.509	2,23%	19,77	19,28	20,86	20,17
30-11-2022	484.189	1,96%	19,19	18,93	19,79	19,73
29-11-2022	262.582	1,58%	19,02	18,86	19,49	19,35
28-11-2022	172.205	-1,55%	19,14	19,01	19,36	19,02
25-11-2022	100.899	0,42%	19,14	19,13	19,35	19,32
24-11-2022	120.281	0,63%	19,42	19,06	19,39	19,24
23-11-2022	120.281	0,63%	19,42	19,06	19,39	19,24
22-11-2022	187.964	-1,24%	19,42	18,95	19,42	19,12
21-11-2022	225.124	0,73%	19,12	19,06	19,38	19,36
18-11-2022	178.674	3,39%	19,00	19,035	19,40	19,22
17-11-2022	200.170	-0,16%	19,11	18,48	18,79	18,59
16-11-2022	183.053	-2,51%	19,11	18,60	19,05	18,62
15-11-2022	161.646	0,69%	19,11	18,92	19,48	19,10
14-11-2022	75.116	-1,96%	19,11	18,83	19,36	18,97
11-11-2022	57.873	-0,41%	19,11	19,23	19,57	19,35
10-11-2022	56.230	6,61%	19,11	18,86	19,41	19,36
09-11-2022	53.727	-3,66%	19,11	18,075	18,59	18,15
08-11-2022	79.220	-1,31%	19,11	18,69	19,43	18,84
07-11-2022	41.707	-0,26%	19,22	18,89	19,46	19,09
04-11-2022	60.497	3,04%	18,81	18,44	19,14	19,135
03-11-2022	55.609	-3,68%	19,12	18,55	19,005	18,57
02-11-2022	69.372	18,27%	19,41	19,14	19,88	19,28
01-11-2022	69.725	-1,02%	19,48	19,26	19,79	19,46
31-10-2022	101.327	-1,01%	19,48	19,34	19,92	19,65
28-10-2022	76.960	4,42%	19,48	19,34	19,99	19,84
27-10-2022	221.311	-1,98%	21,12	18,76	20,83	19,595
26-10-2022	83.935	-3,07%	20,35	21,43	21,75	21,46
25-10-2022	170.153	4,12%	20,35	21,00	21,83	21,76
24-10-2022	65.912	0,77%	20,35	20,51	21,04	20,91