(Login BolsaPT & Canal Forex) |
|
 NetApp - [Ticker: NTAP] |     | | Última Trade | 67,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.96 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,560 x 900 - 44,570 x 1.700 | EPS | 0,00 | | Abertura | 69,700 | PER | 0,00% | | Máximo | 70,270 | Pagamento Dividendo | | | Mínimo | 66,990 | Data Ex-Dividendo | | | Fecho Anterior | 69,930 | Yield | | | Volume | 4.085.653 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NTAP de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 8,46 | 9,96 | 8,08 | 9,75 | 12.503.900 | | 2001-10-08 | 00:00:00 | 9,30 | 10,27 | 9,20 | 9,42 | 7.572.100 | | 2001-10-09 | 00:00:00 | 10,23 | 10,24 | 9,25 | 9,41 | 12.932.500 | | 2001-10-10 | 00:00:00 | 9,31 | 9,60 | 8,88 | 9,24 | 8.456.000 | | 2001-10-11 | 00:00:00 | 9,73 | 11,01 | 9,70 | 10,90 | 15.760.300 | | 2001-10-12 | 00:00:00 | 10,75 | 11,80 | 10,45 | 11,66 | 13.853.400 | | 2001-10-15 | 00:00:00 | 11,36 | 11,95 | 10,82 | 11,61 | 8.216.400 | | 2001-10-16 | 00:00:00 | 11,82 | 12,06 | 11,35 | 11,70 | 7.525.500 | | 2001-10-17 | 00:00:00 | 12,09 | 12,24 | 10,01 | 10,05 | 12.647.500 | | 2001-10-18 | 00:00:00 | 10,05 | 10,80 | 9,87 | 10,51 | 6.733.000 | | 2001-10-19 | 00:00:00 | 10,45 | 10,78 | 10,10 | 10,25 | 6.451.900 | | 2001-10-22 | 00:00:00 | 10,22 | 11,40 | 10,04 | 11,26 | 10.488.800 | | 2001-10-23 | 00:00:00 | 11,50 | 11,90 | 11,22 | 11,49 | 9.571.100 | | 2001-10-24 | 00:00:00 | 11,53 | 12,85 | 11,30 | 12,78 | 13.854.400 | | 2001-10-25 | 00:00:00 | 12,39 | 13,85 | 12,07 | 13,79 | 13.075.600 | | 2001-10-26 | 00:00:00 | 13,28 | 14,27 | 13,09 | 13,16 | 11.966.900 | | 2001-10-29 | 00:00:00 | 13,10 | 13,32 | 11,75 | 11,78 | 9.894.000 | | 2001-10-30 | 00:00:00 | 11,29 | 12,88 | 11,29 | 12,18 | 12.754.200 | | 2001-10-31 | 00:00:00 | 12,74 | 14,04 | 12,31 | 13,30 | 18.106.600 | | 2001-11-01 | 00:00:00 | 13,68 | 16,05 | 13,63 | 15,72 | 32.491.200 | | 2001-11-02 | 00:00:00 | 15,39 | 15,77 | 14,71 | 14,99 | 15.366.400 | | 2001-11-05 | 00:00:00 | 15,90 | 17,19 | 15,80 | 17,00 | 19.839.300 | | 2001-11-06 | 00:00:00 | 16,80 | 17,13 | 16,04 | 16,94 | 13.281.800 | | 2001-11-07 | 00:00:00 | 16,64 | 17,77 | 16,32 | 16,57 | 14.545.600 | | 2001-11-08 | 00:00:00 | 17,30 | 17,81 | 15,70 | 15,92 | 12.305.900 | | 2001-11-09 | 00:00:00 | 16,09 | 16,77 | 16,06 | 16,51 | 7.727.400 | | 2001-11-12 | 00:00:00 | 16,74 | 17,81 | 15,70 | 17,48 | 12.453.400 | | 2001-11-13 | 00:00:00 | 18,42 | 18,75 | 17,62 | 18,19 | 16.105.400 | | 2001-11-14 | 00:00:00 | 17,07 | 17,48 | 15,00 | 15,29 | 36.596.300 | | 2001-11-15 | 00:00:00 | 15,20 | 16,11 | 15,05 | 15,92 | 14.564.300 | | 2001-11-16 | 00:00:00 | 16,03 | 16,22 | 15,68 | 15,95 | 11.619.300 | | 2001-11-19 | 00:00:00 | 16,27 | 16,40 | 15,48 | 16,22 | 12.692.600 | | 2001-11-20 | 00:00:00 | 16,25 | 16,42 | 15,20 | 15,29 | 11.285.900 | | 2001-11-21 | 00:00:00 | 15,26 | 15,44 | 14,35 | 15,32 | 11.269.700 | | 2001-11-23 | 00:00:00 | 15,60 | 16,15 | 15,28 | 16,04 | 3.396.500 | | 2001-11-26 | 00:00:00 | 16,14 | 16,40 | 16,00 | 16,16 | 10.256.900 | | 2001-11-27 | 00:00:00 | 16,17 | 16,57 | 15,52 | 16,01 | 14.794.000 | | 2001-11-28 | 00:00:00 | 15,70 | 15,89 | 14,25 | 14,67 | 11.044.300 | | 2001-11-29 | 00:00:00 | 14,98 | 15,51 | 14,90 | 15,50 | 6.356.400 | | 2001-11-30 | 00:00:00 | 15,39 | 15,68 | 15,13 | 15,43 | 7.985.900 | | 2001-12-03 | 00:00:00 | 14,97 | 16,00 | 14,87 | 15,92 | 8.181.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
